| 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: 4.65 | Barrier: -; Drift%: - |
| Basic Industry: Electronic Media | Total Equity: 191,110,840 | Low52 Date: 22-Jul-2024 | SHP: 62.93 / 0.25 / 0.0 / 36.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 9.12 / 5.3 | Month: 7.5 / 6.0 | Week: 7.2 / 6.95 | Day: 7.23 / 7.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 7.16 | 7.23 | 7.06 | 7.09 | 7.13 | -0.84 | 135.50 | 40,521 | 12.62 | 28,066 | 28,066.00 | 0.02 | 4 |
| 2 | 10-Jul | 7.04 | 7.50 | 7.04 | 7.15 | 7.17 | -0.14 | 136.64 | 186,612 | 58.12 | 101,734 | 101,734.00 | 0.07 | 14 |
| 3 | 09-Jul | 6.91 | 7.20 | 6.91 | 7.16 | 7.10 | 2.73 | 136.84 | 238,936 | 74.41 | 134,724 | 134,724.00 | 0.10 | 19 |
| 4 | 08-Jul | 6.85 | 7.04 | 6.85 | 6.97 | 6.95 | -0.43 | 133.20 | 163,433 | 50.90 | 92,529 | 92,529.00 | 0.06 | 13 |
| 5 | 07-Jul | 7.17 | 7.17 | 6.96 | 7.00 | 7.01 | -0.43 | 133.00 | 15,530 | 4.84 | 9,616 | 9,616.00 | 0.01 | 1 |
| 6 | 04-Jul | 7.00 | 7.15 | 6.95 | 7.03 | 7.02 | 0.43 | 134.35 | 46,616 | 14.52 | 36,456 | 36,456.00 | 0.03 | 5 |
| 7 | 03-Jul | 7.13 | 7.13 | 6.98 | 7.00 | 7.04 | -0.85 | 133.00 | 78,704 | 24.51 | 53,450 | 53,450.00 | 0.04 | 8 |
| 8 | 02-Jul | 7.03 | 7.17 | 6.99 | 7.06 | 7.07 | 0.43 | 134.92 | 114,598 | 35.69 | 62,328 | 62,328.00 | 0.04 | 9 |
| 9 | 01-Jul | 7.20 | 7.20 | 7.01 | 7.03 | 7.08 | -0.28 | 134.35 | 35,996 | 11.21 | 28,513 | 28,513.00 | 0.02 | 4 |
| 10 | 30-Jun | 7.09 | 7.13 | 7.01 | 7.05 | 7.07 | -0.56 | 134.73 | 46,541 | 14.49 | 26,601 | 26,601.00 | 0.02 | 4 |
| 11 | 27-Jun | 7.14 | 7.26 | 7.05 | 7.09 | 7.13 | -0.28 | 135.50 | 42,516 | 13.24 | 33,921 | 33,921.00 | 0.02 | 5 |
| 12 | 26-Jun | 7.23 | 7.23 | 7.00 | 7.11 | 7.10 | 0.85 | 135.88 | 46,787 | 14.57 | 36,258 | 36,258.00 | 0.03 | 5 |
| 13 | 25-Jun | 7.18 | 7.23 | 7.02 | 7.05 | 7.09 | -1.54 | 134.73 | 42,843 | 13.34 | 25,059 | 25,059.00 | 0.02 | 4 |
| 14 | 24-Jun | 7.06 | 7.28 | 6.90 | 7.16 | 7.12 | 1.85 | 136.84 | 31,140 | 9.70 | 26,923 | 26,923.00 | 0.02 | 4 |
| 15 | 23-Jun | 7.08 | 7.08 | 6.85 | 7.03 | 6.98 | -0.85 | 134.35 | 33,778 | 10.52 | 25,369 | 25,369.00 | 0.02 | 4 |
| 16 | 20-Jun | 7.02 | 7.18 | 7.01 | 7.09 | 7.07 | 1.58 | 135.50 | 63,629 | 19.82 | 42,645 | 42,645.00 | 0.03 | 6 |
| 17 | 19-Jun | 6.97 | 7.17 | 6.95 | 6.98 | 6.99 | -1.97 | 133.40 | 27,006 | 8.41 | 22,225 | 22,225.00 | 0.02 | 3 |
| 18 | 18-Jun | 6.93 | 7.18 | 6.93 | 7.12 | 7.06 | 0.56 | 136.07 | 155,684 | 48.48 | 139,396 | 139,396.00 | 0.10 | 20 |
| 19 | 17-Jun | 7.01 | 7.30 | 7.01 | 7.08 | 7.13 | 1.00 | 135.31 | 56,567 | 17.62 | 55,365 | 55,365.00 | 0.04 | 8 |
| 20 | 16-Jun | 6.85 | 7.10 | 6.85 | 7.01 | 6.99 | -1.54 | 133.97 | 51,183 | 15.94 | 0 | 0.00 | 0.00 | 7 |
| 21 | 13-Jun | 7.08 | 7.18 | 7.00 | 7.12 | 7.06 | 0.56 | 136.07 | 64,831 | 20.19 | 0 | 0.00 | 0.00 | 9 |
| 22 | 12-Jun | 7.04 | 7.20 | 7.00 | 7.08 | 7.08 | 0.57 | 135.31 | 93,861 | 29.23 | 0 | 0.00 | 0.00 | 13 |
| 23 | 11-Jun | 7.18 | 7.18 | 7.00 | 7.04 | 7.05 | -1.12 | 134.54 | 29,817 | 9.29 | 0 | 0.00 | 0.00 | 4 |
| 24 | 10-Jun | 6.86 | 7.18 | 6.86 | 7.12 | 7.01 | 0.28 | 136.07 | 64,485 | 20.08 | 0 | 0.00 | 0.00 | 9 |
| 25 | 09-Jun | 7.09 | 7.23 | 7.00 | 7.10 | 7.09 | 0.14 | 135.69 | 58,844 | 18.33 | 0 | 0.00 | 0.00 | 8 |
| 26 | 06-Jun | 6.81 | 7.14 | 6.81 | 7.09 | 7.05 | 1.43 | 135.50 | 43,648 | 13.59 | 0 | 0.00 | 0.00 | 6 |
| 27 | 05-Jun | 7.02 | 7.24 | 6.95 | 6.99 | 7.02 | -0.43 | 133.59 | 28,525 | 8.88 | 0 | 0.00 | 0.00 | 4 |
| 28 | 04-Jun | 7.34 | 7.34 | 6.80 | 7.02 | 6.96 | -1.96 | 134.16 | 71,687 | 22.33 | 0 | 0.00 | 0.00 | 10 |
| 29 | 03-Jun | 7.45 | 7.45 | 7.01 | 7.16 | 7.10 | -0.14 | 136.84 | 247,830 | 77.18 | 0 | 0.00 | 0.00 | 35 |
| 30 | 02-Jun | 7.24 | 7.24 | 7.00 | 7.17 | 7.11 | -0.97 | 137.03 | 69,275 | 21.57 | 0 | 0.00 | 0.00 | 10 |
| 31 | 30-May | 7.42 | 7.42 | 7.06 | 7.24 | 7.18 | -0.41 | 138.36 | 60,213 | 18.75 | 0 | 0.00 | 0.00 | 9 |
| 32 | 29-May | 7.02 | 7.30 | 6.86 | 7.27 | 7.15 | 2.83 | 138.94 | 46,400 | 14.45 | 0 | 0.00 | 0.00 | 7 |
| 33 | 28-May | 7.02 | 7.18 | 7.02 | 7.07 | 7.08 | -0.84 | 135.12 | 19,044 | 5.93 | 0 | 0.00 | 0.00 | 3 |
| 34 | 27-May | 7.00 | 7.17 | 7.00 | 7.13 | 7.10 | 1.71 | 136.26 | 17,155 | 5.34 | 0 | 0.00 | 0.00 | 2 |
| 35 | 26-May | 6.91 | 7.15 | 6.91 | 7.01 | 7.02 | -0.85 | 133.97 | 81,208 | 25.29 | 0 | 0.00 | 0.00 | 12 |
| 36 | 23-May | 6.90 | 7.13 | 6.90 | 7.07 | 7.04 | 0.28 | 135.12 | 32,470 | 10.11 | 0 | 0.00 | 0.00 | 5 |
| 37 | 22-May | 7.27 | 7.27 | 7.01 | 7.05 | 7.05 | 0.00 | 134.73 | 40,637 | 12.66 | 0 | 0.00 | 0.00 | 6 |
| 38 | 21-May | 6.85 | 7.18 | 6.85 | 7.05 | 7.03 | -0.28 | 134.73 | 32,462 | 10.11 | 0 | 0.00 | 0.00 | 5 |
| 39 | 20-May | 7.48 | 7.48 | 6.92 | 7.07 | 7.16 | -1.67 | 135.12 | 32,332 | 10.07 | 0 | 0.00 | 0.00 | 5 |
| 40 | 19-May | 7.50 | 7.50 | 6.96 | 7.19 | 7.25 | -1.37 | 137.41 | 45,794 | 14.26 | 0 | 0.00 | 0.00 | 7 |
| 41 | 16-May | 7.23 | 7.43 | 7.11 | 7.29 | 7.24 | 2.82 | 139.32 | 98,718 | 30.74 | 0 | 0.00 | 0.00 | 14 |
| 42 | 15-May | 6.78 | 7.11 | 6.56 | 7.09 | 7.02 | 4.57 | 135.50 | 62,709 | 19.53 | 0 | 0.00 | 0.00 | 9 |
| 43 | 14-May | 6.80 | 6.80 | 6.50 | 6.78 | 6.66 | 3.67 | 129.57 | 60,142 | 18.73 | 0 | 0.00 | 0.00 | 9 |
| 44 | 13-May | 6.02 | 6.57 | 6.02 | 6.54 | 6.45 | 4.47 | 124.99 | 95,555 | 29.76 | 0 | 0.00 | 0.00 | 14 |
| 45 | 12-May | 6.24 | 6.38 | 6.00 | 6.26 | 6.26 | 1.79 | 119.64 | 49,811 | 15.51 | 0 | 0.00 | 0.00 | 7 |
| 46 | 09-May | 6.11 | 6.40 | 6.10 | 6.15 | 6.14 | -3.91 | 117.53 | 55,650 | 17.33 | 0 | 0.00 | 0.00 | 8 |
| 47 | 08-May | 6.60 | 6.73 | 6.40 | 6.40 | 6.48 | -3.03 | 122.31 | 96,889 | 30.17 | 0 | 0.00 | 0.00 | 14 |
| 48 | 07-May | 6.45 | 6.86 | 6.45 | 6.60 | 6.61 | -2.51 | 126.13 | 80,602 | 25.10 | 0 | 0.00 | 0.00 | 11 |
| 49 | 06-May | 6.86 | 7.10 | 6.75 | 6.77 | 6.90 | -1.31 | 129.38 | 68,140 | 21.22 | 0 | 0.00 | 0.00 | 10 |
| 50 | 05-May | 6.70 | 7.13 | 6.70 | 6.86 | 6.84 | 0.88 | 131.10 | 74,953 | 23.34 | 0 | 0.00 | 0.00 | 11 |
| 51 | 02-May | 6.74 | 7.14 | 6.65 | 6.80 | 6.78 | -2.72 | 129.96 | 47,653 | 14.84 | 0 | 0.00 | 0.00 | 7 |
| 52 | 30-Apr | 7.09 | 7.30 | 6.83 | 6.99 | 7.09 | -1.41 | 133.59 | 109,664 | 34.15 | 39,229 | 39,229.00 | 0.03 | 6 |
| 53 | 29-Apr | 7.34 | 7.85 | 6.90 | 7.09 | 7.24 | -3.41 | 135.50 | 93,821 | 29.22 | 56,223 | 56,223.00 | 0.04 | 8 |
| 54 | 28-Apr | 7.30 | 8.14 | 7.20 | 7.34 | 7.53 | 0.96 | 140.28 | 151,251 | 47.10 | 63,296 | 63,296.00 | 0.05 | 9 |
| 55 | 25-Apr | 7.72 | 8.24 | 6.71 | 7.27 | 7.36 | -7.27 | 138.94 | 367,261 | 114.38 | 171,128 | 171,128.00 | 0.13 | 24 |
| 56 | 24-Apr | 8.17 | 8.55 | 7.71 | 7.84 | 7.95 | -1.63 | 149.83 | 239,340 | 74.54 | 116,963 | 116,963.00 | 0.09 | 17 |
| 57 | 23-Apr | 8.55 | 8.55 | 7.71 | 7.97 | 8.08 | -2.09 | 152.32 | 647,961 | 201.79 | 343,811 | 343,811.00 | 0.28 | 49 |
| 58 | 22-Apr | 7.70 | 8.43 | 7.30 | 8.14 | 8.17 | 15.79 | 155.56 | 1,673,053 | 521.04 | 632,206 | 632,206.00 | 0.52 | 90 |
| 59 | 21-Apr | 6.76 | 7.03 | 6.10 | 7.03 | 6.98 | 19.97 | 134.35 | 159,821 | 49.77 | 131,778 | 131,778.00 | 0.09 | 19 |
| 60 | 17-Apr | 5.42 | 5.86 | 5.42 | 5.86 | 5.80 | 4.83 | 111.99 | 17,837 | 5.55 | 0 | 0.00 | 0.00 | 3 |
| 61 | 16-Apr | 5.59 | 5.71 | 5.38 | 5.59 | 5.62 | 2.01 | 106.83 | 33,338 | 10.38 | 0 | 0.00 | 0.00 | 5 |
| 62 | 15-Apr | 5.46 | 5.48 | 5.33 | 5.48 | 5.45 | 4.98 | 104.73 | 31,645 | 9.86 | 0 | 0.00 | 0.00 | 4 |
| 63 | 11-Apr | 5.55 | 5.62 | 5.16 | 5.22 | 5.25 | -4.04 | 99.76 | 104,712 | 32.61 | 0 | 0.00 | 0.00 | 15 |
| 64 | 09-Apr | 5.68 | 5.68 | 5.25 | 5.44 | 5.42 | 0.00 | 103.96 | 3,210 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 65 | 08-Apr | 5.00 | 5.48 | 5.00 | 5.44 | 5.43 | 4.21 | 103.96 | 87,339 | 27.20 | 0 | 0.00 | 0.00 | 12 |
| 66 | 07-Apr | 5.22 | 5.46 | 5.22 | 5.22 | 5.26 | -5.09 | 99.76 | 79,614 | 24.79 | 0 | 0.00 | 0.00 | 11 |
| 67 | 04-Apr | 5.61 | 5.61 | 5.48 | 5.50 | 5.51 | 0.00 | 105.11 | 19,878 | 6.19 | 0 | 0.00 | 0.00 | 3 |
Similar Stocks: CYBERMEDIA DNAMEDIA SABEVENTS SAMBHAAV