| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 603.8 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 446.48 | Low52 Price: 402.8 | Barrier: 458.0; Drift%: -12.31 |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 07-Nov-2025 | SHP: 59.65 / 16.82 / 5.16 / 18.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 517.7 / 460.1 | Week: 462.95 / 451.55 | Day: 410.7 / 405.05 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 405.05 | 410.70 | 405.05 | 407.80 | 408.01 | 0.02 | 7,862.77 | 416,393 | 20.63 | 312,191 | 27.13 | 12.74 | 90 |
| 2 | 11-Nov | 406.60 | 414.45 | 403.80 | 407.70 | 408.27 | -2.69 | 7,860.84 | 445,254 | 22.06 | 287,611 | 25.00 | 11.74 | 82 |
| 3 | 10-Nov | 414.50 | 425.00 | 409.00 | 418.95 | 419.31 | 2.41 | 8,077.75 | 808,180 | 40.04 | 543,630 | 47.25 | 22.79 | 156 |
| 4 | 07-Nov | 425.00 | 426.40 | 402.80 | 409.10 | 411.67 | -4.05 | 7,887.84 | 501,134 | 24.83 | 251,890 | 21.89 | 10.37 | 72 |
| 5 | 06-Nov | 437.40 | 450.50 | 418.00 | 426.35 | 428.30 | -5.77 | 8,220.43 | 743,655 | 36.84 | 387,425 | 33.67 | 16.59 | 111 |
| 6 | 04-Nov | 456.85 | 460.00 | 451.00 | 452.45 | 455.05 | -0.81 | 8,723.67 | 65,199 | 3.23 | 37,802 | 3.29 | 1.72 | 11 |
| 7 | 03-Nov | 457.10 | 458.00 | 453.00 | 456.15 | 455.88 | 0.27 | 8,795.00 | 38,349 | 1.90 | 20,899 | 1.82 | 0.95 | 6 |
| 8 | 31-Oct | 461.65 | 462.95 | 453.00 | 454.90 | 458.27 | -1.05 | 8,770.90 | 74,719 | 3.70 | 40,212 | 3.49 | 1.84 | 12 |
| 9 | 30-Oct | 459.20 | 462.30 | 457.05 | 459.75 | 459.43 | 0.31 | 8,864.42 | 61,534 | 3.05 | 31,275 | 2.72 | 1.44 | 9 |
| 10 | 29-Oct | 457.95 | 459.60 | 452.50 | 458.35 | 455.75 | 0.70 | 8,837.42 | 76,092 | 3.77 | 35,189 | 3.06 | 1.60 | 10 |
| 11 | 28-Oct | 452.15 | 460.40 | 451.55 | 455.15 | 455.06 | 0.37 | 8,775.72 | 90,494 | 4.48 | 48,243 | 4.19 | 2.20 | 14 |
| 12 | 27-Oct | 461.75 | 461.75 | 452.00 | 453.45 | 454.70 | -0.94 | 8,742.95 | 95,358 | 4.72 | 53,262 | 4.63 | 2.42 | 15 |
| 13 | 24-Oct | 451.80 | 462.00 | 451.05 | 457.75 | 457.88 | 1.32 | 8,825.85 | 102,070 | 5.06 | 49,595 | 4.31 | 2.27 | 14 |
| 14 | 23-Oct | 458.90 | 458.90 | 450.40 | 451.80 | 453.36 | -0.89 | 8,711.13 | 100,722 | 4.99 | 63,350 | 5.51 | 2.87 | 18 |
| 15 | 21-Oct | 456.80 | 458.30 | 454.65 | 455.85 | 456.03 | 0.26 | 8,789.22 | 20,183 | 1.00 | 11,505 | 1.00 | 0.52 | 3 |
| 16 | 20-Oct | 450.90 | 457.60 | 449.00 | 454.65 | 453.37 | 0.81 | 8,766.08 | 86,976 | 4.31 | 40,153 | 3.49 | 1.82 | 11 |
| 17 | 17-Oct | 457.90 | 459.25 | 447.40 | 451.00 | 450.84 | -1.51 | 8,695.00 | 222,035 | 11.00 | 131,275 | 11.41 | 5.92 | 38 |
| 18 | 16-Oct | 462.10 | 463.00 | 451.50 | 457.90 | 458.03 | -0.24 | 8,828.75 | 555,656 | 27.53 | 401,939 | 34.93 | 18.41 | 115 |
| 19 | 15-Oct | 461.45 | 462.00 | 454.15 | 459.00 | 459.03 | -0.49 | 8,849.00 | 209,990 | 10.40 | 106,994 | 9.30 | 4.91 | 31 |
| 20 | 14-Oct | 456.00 | 462.95 | 450.10 | 461.25 | 455.26 | 0.50 | 8,893.34 | 147,804 | 7.32 | 59,448 | 5.17 | 2.71 | 17 |
| 21 | 13-Oct | 462.00 | 470.85 | 450.00 | 458.95 | 462.66 | 1.59 | 8,848.99 | 816,668 | 40.46 | 304,743 | 26.49 | 14.10 | 87 |
| 22 | 10-Oct | 452.25 | 455.20 | 449.25 | 451.75 | 452.17 | -0.09 | 8,710.17 | 95,833 | 4.75 | 50,806 | 4.42 | 2.30 | 15 |
| 23 | 09-Oct | 458.55 | 459.70 | 450.50 | 452.15 | 453.25 | -1.82 | 8,717.88 | 141,275 | 7.00 | 62,455 | 5.43 | 2.83 | 18 |
| 24 | 08-Oct | 471.20 | 471.60 | 458.25 | 460.55 | 462.85 | -2.31 | 8,879.84 | 193,390 | 9.58 | 110,822 | 9.63 | 5.13 | 32 |
| 25 | 07-Oct | 467.30 | 473.90 | 461.70 | 471.45 | 469.02 | 1.16 | 9,090.00 | 155,307 | 7.69 | 77,870 | 6.77 | 3.65 | 22 |
| 26 | 06-Oct | 470.05 | 472.50 | 465.05 | 466.05 | 469.73 | -1.45 | 8,985.89 | 148,104 | 7.34 | 87,212 | 7.58 | 4.10 | 25 |
| 27 | 03-Oct | 475.30 | 477.55 | 468.90 | 472.90 | 472.90 | -0.01 | 9,117.96 | 330,969 | 16.40 | 252,530 | 21.95 | 11.94 | 72 |
| 28 | 01-Oct | 470.55 | 473.80 | 466.00 | 472.95 | 472.60 | 0.81 | 9,118.92 | 367,945 | 18.23 | 305,198 | 26.53 | 14.42 | 87 |
| 29 | 30-Sep | 466.90 | 471.00 | 460.10 | 469.15 | 465.96 | 1.04 | 9,045.66 | 116,460 | 5.77 | 53,840 | 4.68 | 2.51 | 15 |
| 30 | 29-Sep | 472.00 | 476.10 | 462.35 | 464.30 | 469.63 | -1.68 | 8,952.14 | 268,362 | 13.30 | 174,993 | 15.21 | 8.22 | 50 |
| 31 | 26-Sep | 470.20 | 483.10 | 467.25 | 472.25 | 474.43 | -0.31 | 9,105.43 | 253,644 | 12.57 | 118,915 | 10.34 | 5.64 | 34 |
| 32 | 25-Sep | 475.05 | 478.40 | 470.80 | 473.70 | 474.27 | -0.57 | 9,133.39 | 509,502 | 25.24 | 426,624 | 37.08 | 20.23 | 122 |
| 33 | 24-Sep | 481.05 | 482.60 | 475.00 | 476.40 | 478.35 | -1.12 | 9,185.44 | 691,107 | 34.24 | 554,540 | 48.20 | 26.53 | 159 |
| 34 | 23-Sep | 485.05 | 488.10 | 475.00 | 481.80 | 481.07 | -0.55 | 9,289.56 | 289,384 | 14.34 | 181,838 | 15.80 | 8.75 | 52 |
| 35 | 22-Sep | 490.65 | 493.80 | 482.35 | 484.45 | 487.14 | -1.25 | 9,340.66 | 109,161 | 5.41 | 59,761 | 5.19 | 2.91 | 17 |
| 36 | 19-Sep | 491.00 | 495.00 | 487.20 | 490.60 | 490.97 | -0.30 | 9,459.23 | 316,934 | 15.70 | 202,777 | 17.62 | 9.96 | 58 |
| 37 | 18-Sep | 499.00 | 517.70 | 489.60 | 492.10 | 503.46 | -0.32 | 9,488.16 | 1,665,292 | 82.51 | 425,709 | 37.00 | 21.43 | 122 |
| 38 | 17-Sep | 496.50 | 497.90 | 490.20 | 493.70 | 494.34 | -0.27 | 9,519.00 | 138,692 | 6.87 | 95,885 | 8.33 | 4.74 | 27 |
| 39 | 16-Sep | 492.55 | 496.50 | 492.10 | 495.05 | 494.17 | 0.86 | 9,545.03 | 56,599 | 2.80 | 31,826 | 2.77 | 1.57 | 9 |
| 40 | 15-Sep | 492.80 | 496.10 | 489.60 | 490.85 | 492.18 | -0.39 | 9,464.05 | 118,665 | 5.88 | 75,848 | 6.59 | 3.73 | 22 |
| 41 | 12-Sep | 498.60 | 500.00 | 491.30 | 492.75 | 495.18 | -0.78 | 9,500.69 | 78,977 | 3.91 | 46,645 | 4.05 | 2.31 | 13 |
| 42 | 11-Sep | 498.00 | 502.00 | 494.25 | 496.60 | 498.31 | -0.62 | 9,574.92 | 58,225 | 2.88 | 28,142 | 2.45 | 1.40 | 8 |
| 43 | 10-Sep | 502.50 | 508.25 | 496.30 | 499.70 | 502.23 | -0.06 | 9,634.69 | 125,271 | 6.21 | 57,567 | 5.00 | 2.89 | 16 |
| 44 | 09-Sep | 504.30 | 504.30 | 497.60 | 500.00 | 500.55 | -0.41 | 9,640.00 | 360,625 | 17.87 | 305,590 | 26.56 | 15.30 | 88 |
| 45 | 08-Sep | 490.95 | 512.80 | 490.90 | 502.05 | 505.21 | 2.43 | 9,680.00 | 566,224 | 28.05 | 244,642 | 21.26 | 12.36 | 70 |
| 46 | 05-Sep | 494.30 | 494.30 | 487.00 | 490.15 | 490.10 | -0.15 | 9,450.56 | 112,942 | 5.60 | 71,075 | 6.18 | 3.48 | 20 |
| 47 | 04-Sep | 494.60 | 499.90 | 488.35 | 490.90 | 493.84 | -0.75 | 9,465.02 | 77,394 | 3.83 | 36,074 | 3.14 | 1.78 | 10 |
| 48 | 03-Sep | 492.80 | 499.35 | 489.00 | 494.60 | 494.39 | 0.55 | 9,536.36 | 111,700 | 5.53 | 52,143 | 4.53 | 2.58 | 15 |
| 49 | 02-Sep | 484.10 | 503.40 | 484.10 | 491.90 | 497.45 | 1.49 | 9,484.30 | 422,613 | 20.94 | 152,434 | 13.25 | 7.58 | 44 |
| 50 | 01-Sep | 484.25 | 488.90 | 479.20 | 484.70 | 484.02 | 0.50 | 9,345.48 | 67,434 | 3.34 | 31,134 | 2.71 | 1.51 | 9 |
| 51 | 29-Aug | 481.00 | 485.70 | 479.05 | 482.30 | 481.76 | 0.51 | 9,299.20 | 146,033 | 7.24 | 85,710 | 7.45 | 4.13 | 25 |
| 52 | 28-Aug | 475.30 | 486.05 | 475.25 | 479.85 | 479.59 | 0.61 | 9,251.96 | 130,895 | 6.49 | 64,594 | 5.61 | 3.10 | 18 |
| 53 | 26-Aug | 487.05 | 487.05 | 475.00 | 476.95 | 479.69 | -2.13 | 9,196.05 | 180,541 | 8.94 | 99,636 | 8.66 | 4.78 | 29 |
| 54 | 25-Aug | 494.70 | 498.95 | 485.05 | 487.35 | 491.72 | -0.40 | 9,396.57 | 172,167 | 8.53 | 51,679 | 4.49 | 2.54 | 15 |
| 55 | 22-Aug | 482.40 | 502.85 | 480.15 | 489.30 | 494.60 | 1.43 | 9,434.17 | 627,788 | 31.10 | 173,815 | 15.11 | 8.60 | 50 |
| 56 | 21-Aug | 490.00 | 492.10 | 480.85 | 482.40 | 486.68 | -0.67 | 9,301.13 | 109,101 | 5.41 | 56,511 | 4.91 | 2.75 | 16 |
| 57 | 20-Aug | 481.55 | 488.00 | 480.00 | 485.65 | 484.79 | 0.60 | 9,363.79 | 95,024 | 4.71 | 36,471 | 3.17 | 1.77 | 10 |
| 58 | 19-Aug | 488.00 | 488.00 | 481.15 | 482.75 | 483.03 | -0.62 | 9,307.88 | 69,391 | 3.44 | 33,033 | 2.87 | 1.60 | 9 |
| 59 | 18-Aug | 483.10 | 489.00 | 481.05 | 485.75 | 485.30 | 1.25 | 9,365.72 | 140,592 | 6.97 | 76,682 | 6.66 | 3.72 | 22 |
| 60 | 14-Aug | 482.70 | 484.90 | 477.10 | 479.75 | 480.19 | -0.10 | 9,250.04 | 244,086 | 12.09 | 196,434 | 17.07 | 9.43 | 56 |
| 61 | 13-Aug | 480.25 | 486.90 | 475.95 | 480.25 | 480.27 | 0.31 | 9,259.68 | 143,223 | 7.10 | 61,381 | 5.33 | 2.95 | 18 |
| 62 | 12-Aug | 485.15 | 491.95 | 478.05 | 478.75 | 481.90 | -1.54 | 9,230.75 | 165,188 | 8.18 | 66,719 | 5.80 | 3.22 | 19 |
| 63 | 11-Aug | 496.40 | 504.00 | 483.50 | 486.25 | 492.07 | -1.90 | 9,375.36 | 217,014 | 10.75 | 104,256 | 9.06 | 5.13 | 29 |
| 64 | 08-Aug | 484.80 | 502.70 | 480.30 | 495.65 | 496.12 | 2.63 | 9,556.60 | 587,056 | 29.09 | 187,241 | 16.27 | 9.29 | 51 |
| 65 | 07-Aug | 483.00 | 488.80 | 476.05 | 482.95 | 482.53 | -0.55 | 9,311.73 | 296,622 | 14.70 | 108,227 | 9.41 | 5.22 | 30 |
| 66 | 06-Aug | 483.20 | 516.45 | 479.15 | 485.60 | 501.40 | 1.00 | 9,362.83 | 3,936,601 | 195.04 | 420,556 | 36.55 | 21.09 | 115 |
| 67 | 05-Aug | 472.00 | 483.80 | 472.00 | 480.80 | 479.45 | 2.05 | 9,270.28 | 168,633 | 8.35 | 76,653 | 6.66 | 3.68 | 21 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD