| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 603.0 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 332.85 | Low52 Price: 307.05 | Barrier: 338.0; Drift%: -8.65 |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 09-Mar-2026 | SHP: 60.39 / 14.18 / 5.04 / 19.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 408.0 / 340.3 | Week: 344.85 / 323.0 | Day: 320.0 / 308.8 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 320.00 | 320.00 | 308.80 | 311.10 | 313.06 | -2.48 | 5,998.30 | 371,744 | 5.48 | 233,976 | 9.09 | 7.32 | 61 |
| 2 | 06-Apr | 327.00 | 327.00 | 313.00 | 319.00 | 318.01 | -0.47 | 6,150.00 | 509,859 | 7.52 | 220,419 | 8.56 | 7.01 | 57 |
| 3 | 02-Apr | 325.35 | 325.35 | 317.50 | 320.50 | 320.91 | -2.17 | 6,179.54 | 325,373 | 4.80 | 188,008 | 7.30 | 6.03 | 49 |
| 4 | 01-Apr | 332.00 | 338.00 | 322.05 | 327.60 | 330.00 | 2.60 | 6,316.44 | 395,009 | 5.82 | 226,777 | 8.81 | 7.00 | 59 |
| 5 | 30-Mar | 321.60 | 332.85 | 317.10 | 319.30 | 326.71 | -3.34 | 6,156.41 | 327,928 | 4.83 | 186,281 | 7.23 | 6.09 | 48 |
| 6 | 27-Mar | 331.00 | 333.25 | 319.00 | 330.35 | 324.74 | -0.42 | 6,369.46 | 517,789 | 7.63 | 326,336 | 12.67 | 10.60 | 85 |
| 7 | 25-Mar | 340.75 | 344.00 | 329.15 | 331.75 | 335.12 | -2.28 | 6,396.45 | 311,667 | 4.59 | 171,174 | 6.65 | 5.74 | 45 |
| 8 | 24-Mar | 336.05 | 342.50 | 327.80 | 339.50 | 338.77 | 2.54 | 6,545.88 | 243,135 | 3.58 | 63,707 | 2.47 | 2.16 | 17 |
| 9 | 23-Mar | 337.60 | 338.75 | 330.00 | 331.10 | 332.83 | -3.78 | 6,383.92 | 224,918 | 3.32 | 111,539 | 4.33 | 3.71 | 29 |
| 10 | 20-Mar | 339.90 | 345.30 | 337.55 | 344.10 | 343.42 | 1.82 | 6,634.57 | 269,143 | 3.97 | 163,177 | 6.34 | 5.60 | 42 |
| 11 | 19-Mar | 349.00 | 349.00 | 336.15 | 337.95 | 340.62 | -3.94 | 6,516.00 | 176,597 | 2.60 | 69,156 | 2.69 | 2.36 | 18 |
| 12 | 18-Mar | 351.00 | 353.85 | 344.15 | 351.80 | 350.00 | -0.35 | 6,783.04 | 235,224 | 3.47 | 97,814 | 3.80 | 3.00 | 25 |
| 13 | 17-Mar | 355.00 | 357.20 | 347.85 | 353.05 | 352.76 | -1.22 | 6,807.14 | 311,915 | 4.60 | 51,576 | 2.00 | 1.82 | 13 |
| 14 | 16-Mar | 342.60 | 370.90 | 338.80 | 357.40 | 357.57 | 4.32 | 6,891.01 | 2,522,644 | 37.19 | 436,949 | 16.97 | 15.62 | 114 |
| 15 | 13-Mar | 341.00 | 351.90 | 336.00 | 342.60 | 346.78 | -1.42 | 6,605.65 | 723,856 | 10.67 | 373,341 | 14.50 | 12.95 | 97 |
| 16 | 12-Mar | 327.85 | 351.10 | 319.80 | 347.55 | 339.41 | 5.54 | 6,701.09 | 549,782 | 8.10 | 273,354 | 10.61 | 9.28 | 71 |
| 17 | 11-Mar | 328.35 | 333.00 | 322.55 | 329.30 | 329.34 | 0.84 | 6,349.22 | 305,556 | 4.50 | 204,326 | 7.93 | 6.73 | 53 |
| 18 | 10-Mar | 326.95 | 327.95 | 320.25 | 326.55 | 325.36 | 1.07 | 6,296.19 | 244,211 | 3.60 | 192,080 | 7.46 | 6.25 | 50 |
| 19 | 09-Mar | 312.15 | 324.00 | 307.05 | 323.10 | 317.08 | 0.26 | 6,229.67 | 292,800 | 4.32 | 143,821 | 5.58 | 4.56 | 37 |
| 20 | 06-Mar | 328.15 | 331.35 | 319.75 | 322.25 | 324.02 | -1.80 | 6,213.29 | 272,118 | 4.01 | 166,663 | 6.47 | 5.40 | 43 |
| 21 | 05-Mar | 316.65 | 329.90 | 316.65 | 328.15 | 323.32 | 3.63 | 6,327.04 | 365,952 | 5.39 | 215,728 | 8.38 | 6.97 | 56 |
| 22 | 04-Mar | 328.00 | 328.80 | 314.90 | 316.65 | 318.14 | -3.70 | 6,105.31 | 181,924 | 2.68 | 86,129 | 3.34 | 2.74 | 22 |
| 23 | 02-Mar | 320.00 | 330.20 | 320.00 | 328.80 | 326.66 | -1.26 | 6,339.58 | 183,130 | 2.70 | 93,752 | 3.64 | 3.06 | 24 |
| 24 | 27-Feb | 329.75 | 334.95 | 323.00 | 333.00 | 330.33 | 0.99 | 6,420.00 | 335,149 | 4.94 | 216,521 | 8.41 | 7.15 | 56 |
| 25 | 26-Feb | 334.90 | 335.55 | 327.00 | 329.75 | 330.04 | -0.86 | 6,357.89 | 144,585 | 2.13 | 90,019 | 3.50 | 2.97 | 23 |
| 26 | 25-Feb | 328.00 | 335.00 | 324.00 | 332.60 | 329.68 | 1.40 | 6,412.84 | 330,071 | 4.87 | 153,952 | 5.98 | 5.08 | 40 |
| 27 | 24-Feb | 339.90 | 339.90 | 326.00 | 328.00 | 331.49 | -4.01 | 6,324.00 | 257,120 | 3.79 | 147,505 | 5.73 | 4.89 | 38 |
| 28 | 23-Feb | 343.00 | 344.85 | 339.75 | 341.70 | 342.86 | -0.38 | 6,588.30 | 229,803 | 3.39 | 137,676 | 5.35 | 4.72 | 36 |
| 29 | 20-Feb | 341.40 | 344.85 | 334.05 | 343.00 | 341.69 | 0.47 | 6,613.00 | 451,886 | 6.66 | 298,067 | 11.57 | 10.18 | 78 |
| 30 | 19-Feb | 346.85 | 347.10 | 339.50 | 341.40 | 342.64 | -1.57 | 6,582.52 | 137,505 | 2.03 | 87,887 | 3.41 | 3.01 | 23 |
| 31 | 18-Feb | 343.90 | 348.95 | 338.30 | 346.85 | 345.57 | 0.86 | 6,687.60 | 153,666 | 2.27 | 69,341 | 2.69 | 2.40 | 18 |
| 32 | 17-Feb | 339.70 | 346.70 | 338.15 | 343.90 | 343.04 | 1.43 | 6,630.72 | 113,126 | 1.67 | 48,632 | 1.89 | 1.67 | 13 |
| 33 | 16-Feb | 344.85 | 346.40 | 336.60 | 339.05 | 339.90 | -1.17 | 6,537.21 | 158,176 | 2.33 | 51,858 | 2.01 | 1.76 | 13 |
| 34 | 13-Feb | 351.90 | 353.65 | 341.25 | 343.05 | 345.64 | -3.27 | 6,614.33 | 152,592 | 2.25 | 75,186 | 2.92 | 2.60 | 20 |
| 35 | 12-Feb | 365.40 | 365.60 | 352.50 | 354.65 | 357.62 | -2.94 | 6,837.99 | 215,308 | 3.17 | 98,738 | 3.83 | 3.53 | 26 |
| 36 | 11-Feb | 351.00 | 367.60 | 347.50 | 365.40 | 362.03 | 4.10 | 7,045.26 | 778,260 | 11.47 | 268,355 | 10.42 | 9.72 | 70 |
| 37 | 10-Feb | 350.85 | 357.50 | 347.80 | 351.00 | 353.62 | 0.04 | 6,767.00 | 247,905 | 3.65 | 89,230 | 3.46 | 3.16 | 23 |
| 38 | 09-Feb | 329.00 | 354.80 | 329.00 | 350.85 | 348.37 | 6.64 | 6,764.72 | 893,146 | 13.17 | 201,520 | 7.82 | 7.02 | 52 |
| 39 | 06-Feb | 333.05 | 333.05 | 323.50 | 329.00 | 327.14 | -1.35 | 6,343.00 | 156,242 | 2.30 | 50,010 | 1.94 | 1.64 | 14 |
| 40 | 05-Feb | 326.10 | 335.80 | 325.80 | 333.50 | 332.22 | 2.07 | 6,430.20 | 490,918 | 7.24 | 200,485 | 7.78 | 6.66 | 58 |
| 41 | 04-Feb | 329.45 | 330.55 | 318.15 | 326.75 | 324.18 | -0.23 | 6,300.05 | 400,772 | 5.91 | 155,968 | 6.06 | 5.06 | 45 |
| 42 | 03-Feb | 340.05 | 340.05 | 317.10 | 327.50 | 327.00 | -0.55 | 6,314.51 | 1,002,587 | 14.78 | 258,552 | 10.04 | 8.00 | 74 |
| 43 | 02-Feb | 337.15 | 337.15 | 323.20 | 329.30 | 327.30 | -2.37 | 6,349.22 | 185,513 | 2.73 | 77,679 | 3.02 | 2.54 | 22 |
| 44 | 01-Feb | 337.20 | 343.50 | 333.00 | 337.30 | 339.14 | 0.03 | 6,503.46 | 67,836 | 1.00 | 25,753 | 1.00 | 0.87 | 7 |
| 45 | 30-Jan | 325.00 | 339.85 | 324.15 | 337.20 | 334.72 | 2.48 | 6,501.54 | 234,785 | 3.46 | 100,649 | 3.91 | 3.37 | 29 |
| 46 | 29-Jan | 335.15 | 343.00 | 321.00 | 329.05 | 326.27 | -1.28 | 6,344.40 | 352,393 | 5.19 | 160,758 | 6.24 | 5.25 | 46 |
| 47 | 28-Jan | 323.65 | 336.00 | 323.65 | 333.30 | 331.69 | 3.30 | 6,426.34 | 200,618 | 2.96 | 67,718 | 2.63 | 2.25 | 19 |
| 48 | 27-Jan | 334.00 | 334.10 | 318.65 | 322.65 | 324.60 | -3.33 | 6,221.00 | 285,714 | 4.21 | 106,141 | 4.12 | 3.45 | 31 |
| 49 | 23-Jan | 333.90 | 336.00 | 325.10 | 333.75 | 331.14 | 1.03 | 6,435.02 | 332,695 | 4.90 | 192,337 | 7.47 | 6.37 | 55 |
| 50 | 22-Jan | 327.30 | 334.25 | 324.15 | 330.35 | 328.96 | 2.04 | 6,369.46 | 464,326 | 6.84 | 187,741 | 7.29 | 6.18 | 54 |
| 51 | 21-Jan | 330.00 | 332.10 | 322.00 | 323.75 | 326.20 | -2.70 | 6,242.21 | 288,333 | 4.25 | 96,314 | 3.74 | 3.14 | 28 |
| 52 | 20-Jan | 344.25 | 345.00 | 331.00 | 332.75 | 336.83 | -3.80 | 6,415.74 | 393,339 | 5.80 | 199,182 | 7.73 | 6.71 | 57 |
| 53 | 19-Jan | 345.00 | 350.00 | 343.55 | 345.90 | 346.88 | -0.82 | 6,669.28 | 325,375 | 4.80 | 195,084 | 7.57 | 6.77 | 56 |
| 54 | 16-Jan | 347.95 | 353.15 | 347.40 | 348.75 | 349.52 | 0.56 | 6,724.23 | 278,257 | 4.10 | 155,557 | 6.04 | 5.44 | 45 |
| 55 | 14-Jan | 353.75 | 353.75 | 345.15 | 346.80 | 349.26 | -1.46 | 6,686.63 | 449,734 | 6.63 | 303,065 | 11.77 | 10.58 | 87 |
| 56 | 13-Jan | 356.00 | 357.90 | 348.85 | 351.95 | 351.95 | -0.28 | 6,785.93 | 170,676 | 2.52 | 79,640 | 3.09 | 2.80 | 23 |
| 57 | 12-Jan | 365.00 | 365.05 | 349.00 | 352.95 | 353.90 | -3.71 | 6,805.21 | 563,610 | 8.31 | 254,684 | 9.89 | 9.01 | 73 |
| 58 | 09-Jan | 367.30 | 371.60 | 362.50 | 366.55 | 367.63 | -0.19 | 7,067.43 | 407,520 | 6.01 | 208,507 | 8.10 | 7.67 | 60 |
| 59 | 08-Jan | 375.00 | 378.70 | 366.00 | 367.25 | 371.54 | -2.73 | 7,080.93 | 500,947 | 7.38 | 194,445 | 7.55 | 7.22 | 56 |
| 60 | 07-Jan | 354.00 | 381.30 | 351.00 | 377.55 | 366.14 | 6.76 | 7,279.52 | 4,371,926 | 64.45 | 1,388,093 | 53.90 | 50.82 | 399 |
| 61 | 06-Jan | 370.00 | 370.00 | 352.40 | 353.65 | 356.37 | -4.52 | 6,818.71 | 577,053 | 8.51 | 249,248 | 9.68 | 8.88 | 72 |
| 62 | 05-Jan | 357.45 | 374.20 | 354.55 | 370.40 | 369.05 | 3.48 | 7,141.66 | 1,030,902 | 15.20 | 342,460 | 13.30 | 12.64 | 98 |
| 63 | 02-Jan | 351.95 | 359.25 | 348.20 | 357.95 | 354.75 | 2.05 | 6,901.62 | 403,299 | 5.95 | 223,070 | 8.66 | 7.91 | 64 |
| 64 | 01-Jan | 352.45 | 355.30 | 349.45 | 350.75 | 351.60 | -0.07 | 6,762.79 | 221,405 | 3.26 | 96,893 | 3.76 | 3.41 | 28 |
| 65 | 31-Dec | 351.95 | 354.55 | 347.05 | 351.00 | 352.00 | -0.04 | 6,767.00 | 890,261 | 13.12 | 700,777 | 27.21 | 24.00 | 201 |
| 66 | 30-Dec | 358.00 | 361.20 | 350.05 | 351.15 | 353.40 | -1.78 | 6,770.51 | 614,812 | 9.06 | 384,584 | 14.93 | 13.59 | 111 |
| 67 | 29-Dec | 350.95 | 361.85 | 344.50 | 357.50 | 353.44 | 2.10 | 6,892.94 | 1,469,926 | 21.67 | 706,148 | 27.42 | 24.96 | 203 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD