| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 9.45 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 23-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 4.86 | Barrier: 6.79; Drift%: -4.3 |
| Basic Industry: Electronic Media | Total Equity: 191,110,840 | Low52 Date: 17-Oct-2024 | SHP: 62.93 / 0.25 / 0.0 / 36.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 9.12 / 5.3 | Month: 7.75 / 6.71 | Week: 6.89 / 6.25 | Day: 6.9 / 6.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6.50 | 6.90 | 6.50 | 6.51 | 6.68 | -1.81 | 124.41 | 34,958 | 2.54 | 11,698 | 11,698.00 | 0.01 | 2 |
| 2 | 26-Aug | 6.62 | 7.19 | 6.30 | 6.63 | 6.59 | -0.30 | 126.71 | 78,557 | 5.71 | 56,591 | 56,591.00 | 0.04 | 8 |
| 3 | 25-Aug | 6.70 | 6.97 | 6.62 | 6.65 | 6.78 | -0.15 | 127.09 | 49,435 | 3.59 | 43,109 | 43,109.00 | 0.03 | 6 |
| 4 | 22-Aug | 6.56 | 6.75 | 6.56 | 6.66 | 6.65 | -0.45 | 127.28 | 32,876 | 2.39 | 20,108 | 20,108.00 | 0.01 | 3 |
| 5 | 21-Aug | 6.94 | 7.04 | 6.56 | 6.69 | 6.78 | -2.05 | 127.85 | 85,256 | 6.19 | 49,869 | 49,869.00 | 0.03 | 7 |
| 6 | 20-Aug | 6.54 | 7.22 | 6.45 | 6.83 | 6.94 | 3.96 | 130.53 | 152,950 | 11.11 | 67,020 | 67,020.00 | 0.05 | 10 |
| 7 | 19-Aug | 6.52 | 6.66 | 6.50 | 6.57 | 6.56 | 0.77 | 125.56 | 20,260 | 1.47 | 14,284 | 14,284.00 | 0.01 | 2 |
| 8 | 18-Aug | 6.49 | 6.74 | 6.49 | 6.52 | 6.56 | -0.46 | 124.60 | 30,190 | 2.19 | 14,220 | 14,220.00 | 0.01 | 2 |
| 9 | 14-Aug | 6.73 | 6.75 | 6.55 | 6.55 | 6.61 | -0.76 | 125.18 | 34,179 | 2.48 | 22,675 | 22,675.00 | 0.01 | 3 |
| 10 | 13-Aug | 6.56 | 6.89 | 6.56 | 6.60 | 6.68 | 0.00 | 126.13 | 90,606 | 6.58 | 45,284 | 45,284.00 | 0.03 | 6 |
| 11 | 12-Aug | 6.25 | 6.83 | 6.25 | 6.60 | 6.62 | -0.75 | 126.13 | 14,108 | 1.02 | 10,072 | 10,072.00 | 0.01 | 1 |
| 12 | 11-Aug | 6.79 | 6.80 | 6.62 | 6.65 | 6.69 | -0.30 | 127.09 | 40,802 | 2.96 | 28,068 | 28,068.00 | 0.02 | 4 |
| 13 | 08-Aug | 6.72 | 6.79 | 6.60 | 6.67 | 6.72 | -0.74 | 127.47 | 13,764 | 1.00 | 8,935 | 8,935.00 | 0.01 | 1 |
| 14 | 07-Aug | 6.70 | 7.09 | 6.70 | 6.72 | 6.85 | -0.59 | 128.43 | 110,001 | 7.99 | 88,080 | 88,080.00 | 0.06 | 13 |
| 15 | 06-Aug | 6.71 | 6.97 | 6.71 | 6.76 | 6.84 | -0.44 | 129.19 | 37,196 | 2.70 | 33,044 | 33,044.00 | 0.02 | 5 |
| 16 | 05-Aug | 7.08 | 7.08 | 6.75 | 6.79 | 6.80 | -0.44 | 129.76 | 44,447 | 3.23 | 27,400 | 27,400.00 | 0.02 | 4 |
| 17 | 04-Aug | 6.99 | 6.99 | 6.72 | 6.82 | 6.84 | -0.44 | 130.34 | 23,514 | 1.71 | 16,135 | 16,135.00 | 0.01 | 2 |
| 18 | 01-Aug | 7.19 | 7.19 | 6.80 | 6.85 | 6.96 | -1.44 | 130.91 | 54,018 | 3.92 | 38,478 | 38,478.00 | 0.03 | 5 |
| 19 | 31-Jul | 6.84 | 7.04 | 6.84 | 6.95 | 6.95 | -1.56 | 132.82 | 100,819 | 7.32 | 82,436 | 82,436.00 | 0.06 | 12 |
| 20 | 30-Jul | 7.10 | 7.25 | 7.01 | 7.06 | 7.11 | -0.56 | 134.92 | 152,084 | 11.05 | 104,120 | 104,120.00 | 0.07 | 15 |
| 21 | 29-Jul | 7.24 | 7.29 | 6.96 | 7.10 | 7.13 | -0.98 | 135.69 | 91,729 | 6.66 | 62,513 | 62,513.00 | 0.04 | 9 |
| 22 | 28-Jul | 7.25 | 7.38 | 7.11 | 7.17 | 7.23 | -2.85 | 137.03 | 46,248 | 3.36 | 27,114 | 27,114.00 | 0.02 | 4 |
| 23 | 25-Jul | 7.59 | 7.59 | 7.30 | 7.38 | 7.41 | -0.67 | 141.04 | 138,302 | 10.05 | 41,938 | 41,938.00 | 0.03 | 6 |
| 24 | 24-Jul | 7.55 | 7.74 | 7.33 | 7.43 | 7.47 | 0.00 | 142.00 | 214,854 | 15.61 | 82,900 | 82,900.00 | 0.06 | 12 |
| 25 | 23-Jul | 7.53 | 7.75 | 7.25 | 7.43 | 7.63 | 0.54 | 142.00 | 876,824 | 63.70 | 331,370 | 331,370.00 | 0.25 | 47 |
| 26 | 22-Jul | 7.04 | 7.39 | 7.04 | 7.39 | 7.34 | 4.97 | 141.23 | 344,548 | 25.03 | 151,442 | 151,442.00 | 0.11 | 22 |
| 27 | 21-Jul | 6.94 | 7.30 | 6.71 | 7.04 | 6.95 | 0.72 | 134.54 | 389,712 | 28.31 | 267,435 | 267,435.00 | 0.19 | 38 |
| 28 | 18-Jul | 7.04 | 7.16 | 6.97 | 6.99 | 7.03 | -0.71 | 133.59 | 32,812 | 2.38 | 19,720 | 19,720.00 | 0.01 | 3 |
| 29 | 17-Jul | 7.10 | 7.18 | 7.00 | 7.04 | 7.08 | -0.28 | 134.54 | 104,439 | 7.59 | 63,985 | 63,985.00 | 0.05 | 9 |
| 30 | 16-Jul | 7.01 | 7.19 | 7.00 | 7.06 | 7.10 | -0.42 | 134.92 | 128,534 | 9.34 | 72,841 | 72,841.00 | 0.05 | 10 |
| 31 | 15-Jul | 7.07 | 7.17 | 7.07 | 7.09 | 7.13 | 0.28 | 135.50 | 68,842 | 5.00 | 49,123 | 49,123.00 | 0.04 | 7 |
| 32 | 14-Jul | 7.01 | 7.20 | 7.01 | 7.07 | 7.09 | -0.28 | 135.12 | 88,930 | 6.46 | 34,281 | 34,281.00 | 0.02 | 5 |
| 33 | 11-Jul | 7.16 | 7.23 | 7.06 | 7.09 | 7.13 | -0.84 | 135.50 | 40,521 | 2.94 | 28,066 | 28,066.00 | 0.02 | 4 |
| 34 | 10-Jul | 7.04 | 7.50 | 7.04 | 7.15 | 7.17 | -0.14 | 136.64 | 186,612 | 13.56 | 101,734 | 101,734.00 | 0.07 | 14 |
| 35 | 09-Jul | 6.91 | 7.20 | 6.91 | 7.16 | 7.10 | 2.73 | 136.84 | 238,936 | 17.36 | 134,724 | 134,724.00 | 0.10 | 19 |
| 36 | 08-Jul | 6.85 | 7.04 | 6.85 | 6.97 | 6.95 | -0.43 | 133.20 | 163,433 | 11.87 | 92,529 | 92,529.00 | 0.06 | 13 |
| 37 | 07-Jul | 7.17 | 7.17 | 6.96 | 7.00 | 7.01 | -0.43 | 133.00 | 15,530 | 1.13 | 9,616 | 9,616.00 | 0.01 | 1 |
| 38 | 04-Jul | 7.00 | 7.15 | 6.95 | 7.03 | 7.02 | 0.43 | 134.35 | 46,616 | 3.39 | 36,456 | 36,456.00 | 0.03 | 5 |
| 39 | 03-Jul | 7.13 | 7.13 | 6.98 | 7.00 | 7.04 | -0.85 | 133.00 | 78,704 | 5.72 | 53,450 | 53,450.00 | 0.04 | 8 |
| 40 | 02-Jul | 7.03 | 7.17 | 6.99 | 7.06 | 7.07 | 0.43 | 134.92 | 114,598 | 8.33 | 62,328 | 62,328.00 | 0.04 | 9 |
| 41 | 01-Jul | 7.20 | 7.20 | 7.01 | 7.03 | 7.08 | -0.28 | 134.35 | 35,996 | 2.62 | 28,513 | 28,513.00 | 0.02 | 4 |
| 42 | 30-Jun | 7.09 | 7.13 | 7.01 | 7.05 | 7.07 | -0.56 | 134.73 | 46,541 | 3.38 | 26,601 | 26,601.00 | 0.02 | 4 |
| 43 | 27-Jun | 7.14 | 7.26 | 7.05 | 7.09 | 7.13 | -0.28 | 135.50 | 42,516 | 3.09 | 33,921 | 33,921.00 | 0.02 | 5 |
| 44 | 26-Jun | 7.23 | 7.23 | 7.00 | 7.11 | 7.10 | 0.85 | 135.88 | 46,787 | 3.40 | 36,258 | 36,258.00 | 0.03 | 5 |
| 45 | 25-Jun | 7.18 | 7.23 | 7.02 | 7.05 | 7.09 | -1.54 | 134.73 | 42,843 | 3.11 | 25,059 | 25,059.00 | 0.02 | 4 |
| 46 | 24-Jun | 7.06 | 7.28 | 6.90 | 7.16 | 7.12 | 1.85 | 136.84 | 31,140 | 2.26 | 26,923 | 26,923.00 | 0.02 | 4 |
| 47 | 23-Jun | 7.08 | 7.08 | 6.85 | 7.03 | 6.98 | -0.85 | 134.35 | 33,778 | 2.45 | 25,369 | 25,369.00 | 0.02 | 4 |
| 48 | 20-Jun | 7.02 | 7.18 | 7.01 | 7.09 | 7.07 | 1.58 | 135.50 | 63,629 | 4.62 | 42,645 | 42,645.00 | 0.03 | 6 |
| 49 | 19-Jun | 6.97 | 7.17 | 6.95 | 6.98 | 6.99 | -1.97 | 133.40 | 27,006 | 1.96 | 22,225 | 22,225.00 | 0.02 | 3 |
| 50 | 18-Jun | 6.93 | 7.18 | 6.93 | 7.12 | 7.06 | 0.56 | 136.07 | 155,684 | 11.31 | 139,396 | 139,396.00 | 0.10 | 20 |
| 51 | 17-Jun | 7.01 | 7.30 | 7.01 | 7.08 | 7.13 | 1.00 | 135.31 | 56,567 | 4.11 | 55,365 | 55,365.00 | 0.04 | 8 |
| 52 | 16-Jun | 6.85 | 7.10 | 6.85 | 7.01 | 6.99 | -1.54 | 133.97 | 51,183 | 3.72 | 0 | 0.00 | 0.00 | 7 |
| 53 | 13-Jun | 7.08 | 7.18 | 7.00 | 7.12 | 7.06 | 0.56 | 136.07 | 64,831 | 4.71 | 0 | 0.00 | 0.00 | 9 |
| 54 | 12-Jun | 7.04 | 7.20 | 7.00 | 7.08 | 7.08 | 0.57 | 135.31 | 93,861 | 6.82 | 0 | 0.00 | 0.00 | 13 |
| 55 | 11-Jun | 7.18 | 7.18 | 7.00 | 7.04 | 7.05 | -1.12 | 134.54 | 29,817 | 2.17 | 0 | 0.00 | 0.00 | 4 |
| 56 | 10-Jun | 6.86 | 7.18 | 6.86 | 7.12 | 7.01 | 0.28 | 136.07 | 64,485 | 4.68 | 0 | 0.00 | 0.00 | 9 |
| 57 | 09-Jun | 7.09 | 7.23 | 7.00 | 7.10 | 7.09 | 0.14 | 135.69 | 58,844 | 4.27 | 0 | 0.00 | 0.00 | 8 |
| 58 | 06-Jun | 6.81 | 7.14 | 6.81 | 7.09 | 7.05 | 1.43 | 135.50 | 43,648 | 3.17 | 0 | 0.00 | 0.00 | 6 |
| 59 | 05-Jun | 7.02 | 7.24 | 6.95 | 6.99 | 7.02 | -0.43 | 133.59 | 28,525 | 2.07 | 0 | 0.00 | 0.00 | 4 |
| 60 | 04-Jun | 7.34 | 7.34 | 6.80 | 7.02 | 6.96 | -1.96 | 134.16 | 71,687 | 5.21 | 0 | 0.00 | 0.00 | 10 |
| 61 | 03-Jun | 7.45 | 7.45 | 7.01 | 7.16 | 7.10 | -0.14 | 136.84 | 247,830 | 18.00 | 0 | 0.00 | 0.00 | 35 |
| 62 | 02-Jun | 7.24 | 7.24 | 7.00 | 7.17 | 7.11 | -0.97 | 137.03 | 69,275 | 5.03 | 0 | 0.00 | 0.00 | 10 |
| 63 | 30-May | 7.42 | 7.42 | 7.06 | 7.24 | 7.18 | -0.41 | 138.36 | 60,213 | 4.37 | 0 | 0.00 | 0.00 | 9 |
| 64 | 29-May | 7.02 | 7.30 | 6.86 | 7.27 | 7.15 | 2.83 | 138.94 | 46,400 | 3.37 | 0 | 0.00 | 0.00 | 7 |
| 65 | 28-May | 7.02 | 7.18 | 7.02 | 7.07 | 7.08 | -0.84 | 135.12 | 19,044 | 1.38 | 0 | 0.00 | 0.00 | 3 |
| 66 | 27-May | 7.00 | 7.17 | 7.00 | 7.13 | 7.10 | 1.71 | 136.26 | 17,155 | 1.25 | 0 | 0.00 | 0.00 | 2 |
| 67 | 26-May | 6.91 | 7.15 | 6.91 | 7.01 | 7.02 | -0.85 | 133.97 | 81,208 | 5.90 | 0 | 0.00 | 0.00 | 12 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV