| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 688.9 | Mkt_Cap Category: Small-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 507.99 | Low52 Price: 417.4 | Barrier: 503.6; Drift%: -2.69 |
| Basic Industry: Media & Entertainment | Total Equity: 192,809,490 | Low52 Date: 03-Mar-2025 | SHP: 59.65 / 16.45 / 4.63 / 18.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 603.8 / 417.4 | Month: 565.0 / 517.1 | Week: 508.55 / 490.9 | Day: 502.9 / 488.55 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 502.90 | 502.90 | 488.55 | 490.40 | 491.84 | -2.01 | 9,455.38 | 133,724 | 1.06 | 66,554 | 1.91 | 3.27 | 18 |
| 2 | 10-Jul | 503.90 | 504.65 | 498.00 | 500.45 | 500.54 | -0.36 | 9,649.15 | 148,793 | 1.18 | 80,707 | 2.32 | 4.04 | 22 |
| 3 | 09-Jul | 492.75 | 504.00 | 491.50 | 502.25 | 500.98 | 1.68 | 9,683.86 | 275,756 | 2.19 | 147,165 | 4.23 | 7.37 | 40 |
| 4 | 08-Jul | 490.50 | 496.00 | 482.95 | 493.95 | 490.00 | 0.90 | 9,523.82 | 306,761 | 2.43 | 91,148 | 2.62 | 4.00 | 25 |
| 5 | 07-Jul | 494.35 | 496.35 | 486.75 | 489.55 | 489.80 | -0.97 | 9,438.99 | 161,236 | 1.28 | 94,393 | 2.71 | 4.62 | 26 |
| 6 | 04-Jul | 499.80 | 503.65 | 493.05 | 494.35 | 497.37 | -0.68 | 9,531.54 | 220,243 | 1.75 | 98,523 | 2.83 | 4.90 | 27 |
| 7 | 03-Jul | 496.00 | 504.45 | 493.35 | 497.75 | 499.95 | 1.07 | 9,597.09 | 696,925 | 5.53 | 288,886 | 8.31 | 14.44 | 79 |
| 8 | 02-Jul | 496.00 | 499.90 | 490.90 | 492.50 | 494.17 | -0.43 | 9,495.87 | 134,369 | 1.07 | 74,027 | 2.13 | 3.66 | 20 |
| 9 | 01-Jul | 500.90 | 503.60 | 492.10 | 494.65 | 497.34 | -0.76 | 9,537.32 | 220,221 | 1.75 | 119,028 | 3.42 | 5.92 | 33 |
| 10 | 30-Jun | 503.10 | 508.55 | 497.50 | 498.45 | 501.93 | -0.67 | 9,610.59 | 169,373 | 1.34 | 91,690 | 2.64 | 4.60 | 25 |
| 11 | 27-Jun | 502.45 | 510.00 | 500.30 | 501.80 | 504.30 | 0.19 | 9,675.18 | 182,303 | 1.45 | 72,695 | 2.09 | 3.67 | 20 |
| 12 | 26-Jun | 504.75 | 507.85 | 496.50 | 500.85 | 500.83 | -0.28 | 9,656.86 | 191,230 | 1.52 | 102,013 | 2.93 | 5.11 | 28 |
| 13 | 25-Jun | 506.25 | 510.40 | 500.80 | 502.25 | 505.10 | -0.24 | 9,683.86 | 195,698 | 1.55 | 92,862 | 2.67 | 4.69 | 25 |
| 14 | 24-Jun | 507.50 | 514.95 | 500.60 | 503.45 | 506.23 | -0.04 | 9,706.99 | 306,741 | 2.43 | 155,005 | 4.46 | 7.85 | 42 |
| 15 | 23-Jun | 500.00 | 526.35 | 495.10 | 503.65 | 512.42 | 0.79 | 9,710.85 | 1,250,591 | 9.92 | 234,698 | 6.75 | 12.03 | 64 |
| 16 | 20-Jun | 518.00 | 521.65 | 495.65 | 499.70 | 502.38 | -2.64 | 9,634.69 | 934,627 | 7.42 | 555,634 | 15.97 | 27.91 | 152 |
| 17 | 19-Jun | 524.20 | 533.00 | 512.00 | 513.25 | 518.69 | -2.09 | 9,895.95 | 267,760 | 2.12 | 138,296 | 3.98 | 7.17 | 38 |
| 18 | 18-Jun | 540.00 | 542.15 | 522.00 | 524.20 | 530.54 | -3.44 | 10,107.07 | 160,330 | 1.27 | 68,982 | 1.98 | 3.66 | 19 |
| 19 | 17-Jun | 541.00 | 552.25 | 541.00 | 542.90 | 547.58 | -0.02 | 10,467.63 | 212,511 | 1.69 | 94,734 | 2.72 | 5.19 | 26 |
| 20 | 16-Jun | 537.00 | 545.90 | 531.15 | 543.00 | 540.66 | 1.09 | 10,469.00 | 190,246 | 1.51 | 72,881 | 2.10 | 3.94 | 20 |
| 21 | 13-Jun | 536.55 | 540.35 | 529.05 | 537.15 | 535.21 | -1.04 | 10,356.76 | 183,119 | 1.45 | 89,265 | 2.57 | 4.78 | 24 |
| 22 | 12-Jun | 548.20 | 554.50 | 540.05 | 542.80 | 547.04 | -0.95 | 10,465.70 | 157,015 | 1.25 | 75,284 | 2.16 | 4.12 | 21 |
| 23 | 11-Jun | 558.00 | 559.00 | 545.50 | 548.00 | 551.10 | -2.06 | 10,565.00 | 189,332 | 1.50 | 88,628 | 2.55 | 4.88 | 24 |
| 24 | 10-Jun | 562.60 | 571.45 | 556.85 | 559.50 | 562.97 | -0.87 | 10,787.69 | 269,112 | 2.14 | 125,653 | 3.61 | 7.07 | 34 |
| 25 | 09-Jun | 577.80 | 579.55 | 560.35 | 564.40 | 567.87 | -1.59 | 10,882.17 | 247,532 | 1.96 | 128,679 | 3.70 | 7.31 | 35 |
| 26 | 06-Jun | 582.00 | 582.50 | 565.10 | 573.50 | 574.37 | -1.10 | 11,057.62 | 375,708 | 2.98 | 162,775 | 4.68 | 9.35 | 45 |
| 27 | 05-Jun | 573.00 | 585.00 | 573.00 | 579.90 | 579.58 | 2.19 | 11,181.02 | 821,384 | 6.52 | 340,592 | 9.79 | 19.74 | 93 |
| 28 | 04-Jun | 556.10 | 603.00 | 555.05 | 567.50 | 588.20 | 2.81 | 10,941.94 | 5,961,697 | 47.31 | 596,283 | 17.14 | 35.07 | 163 |
| 29 | 03-Jun | 548.00 | 556.65 | 545.20 | 552.00 | 551.95 | 0.94 | 10,643.00 | 294,864 | 2.34 | 213,298 | 6.13 | 11.77 | 58 |
| 30 | 02-Jun | 540.25 | 550.00 | 537.40 | 546.85 | 544.71 | 0.79 | 10,543.79 | 179,046 | 1.42 | 85,854 | 2.47 | 4.68 | 23 |
| 31 | 30-May | 546.80 | 546.80 | 537.00 | 542.55 | 542.73 | -1.04 | 10,460.88 | 214,308 | 1.70 | 109,523 | 3.15 | 5.94 | 30 |
| 32 | 29-May | 558.50 | 558.50 | 542.45 | 548.25 | 549.94 | -1.18 | 10,570.78 | 159,348 | 1.26 | 67,712 | 1.95 | 3.72 | 19 |
| 33 | 28-May | 560.00 | 560.00 | 552.70 | 554.80 | 555.69 | -0.78 | 10,697.07 | 136,739 | 1.09 | 54,214 | 1.56 | 3.01 | 15 |
| 34 | 27-May | 554.05 | 560.00 | 541.20 | 559.15 | 552.05 | 0.77 | 10,780.94 | 308,372 | 2.45 | 118,168 | 3.40 | 6.52 | 32 |
| 35 | 26-May | 546.65 | 558.10 | 536.85 | 554.90 | 549.25 | 2.18 | 10,699.00 | 336,147 | 2.67 | 145,872 | 4.19 | 8.01 | 40 |
| 36 | 23-May | 536.00 | 547.55 | 532.80 | 543.05 | 542.56 | 1.00 | 10,470.52 | 174,380 | 1.38 | 90,085 | 2.59 | 4.89 | 25 |
| 37 | 22-May | 536.10 | 541.55 | 530.25 | 537.65 | 535.42 | 0.28 | 10,366.40 | 141,360 | 1.12 | 59,919 | 1.72 | 3.21 | 16 |
| 38 | 21-May | 537.60 | 538.90 | 530.00 | 536.15 | 534.33 | -0.27 | 10,337.48 | 169,595 | 1.35 | 97,376 | 2.80 | 5.20 | 27 |
| 39 | 20-May | 533.45 | 540.00 | 530.00 | 537.60 | 533.67 | 1.26 | 10,365.44 | 279,533 | 2.22 | 185,564 | 5.33 | 9.90 | 51 |
| 40 | 19-May | 540.25 | 546.35 | 530.00 | 530.90 | 535.18 | -1.71 | 10,236.26 | 454,935 | 3.61 | 330,536 | 9.50 | 17.69 | 86 |
| 41 | 16-May | 558.00 | 558.15 | 528.45 | 540.15 | 537.43 | -2.75 | 10,414.60 | 841,782 | 6.68 | 429,683 | 12.35 | 23.09 | 112 |
| 42 | 15-May | 543.15 | 565.00 | 543.15 | 555.40 | 557.72 | 1.32 | 10,708.64 | 791,291 | 6.28 | 246,893 | 7.10 | 13.77 | 64 |
| 43 | 14-May | 548.00 | 555.00 | 540.10 | 548.15 | 547.83 | 0.73 | 10,568.85 | 158,573 | 1.26 | 66,267 | 1.91 | 3.63 | 17 |
| 44 | 13-May | 543.50 | 545.95 | 534.30 | 544.20 | 540.01 | 0.22 | 10,492.69 | 163,778 | 1.30 | 81,329 | 2.34 | 4.39 | 21 |
| 45 | 12-May | 543.00 | 550.50 | 539.85 | 543.00 | 544.39 | 1.45 | 10,469.00 | 126,004 | 1.00 | 58,597 | 1.68 | 3.19 | 15 |
| 46 | 09-May | 540.00 | 540.00 | 526.50 | 535.25 | 533.61 | -2.16 | 10,320.13 | 148,969 | 1.18 | 34,783 | 1.00 | 1.86 | 9 |
| 47 | 08-May | 538.80 | 552.00 | 528.05 | 547.05 | 541.48 | 2.33 | 10,547.64 | 436,638 | 3.47 | 217,622 | 6.26 | 11.78 | 57 |
| 48 | 07-May | 520.00 | 538.75 | 519.95 | 534.60 | 532.05 | 0.28 | 10,307.60 | 182,633 | 1.45 | 74,731 | 2.15 | 3.98 | 19 |
| 49 | 06-May | 540.00 | 540.00 | 519.80 | 533.10 | 529.21 | -1.44 | 10,278.67 | 267,293 | 2.12 | 153,768 | 4.42 | 8.14 | 40 |
| 50 | 05-May | 534.50 | 542.90 | 524.20 | 540.90 | 535.71 | 1.52 | 10,429.07 | 267,021 | 2.12 | 135,530 | 3.90 | 7.26 | 35 |
| 51 | 02-May | 524.05 | 536.25 | 517.10 | 532.80 | 526.67 | 1.67 | 10,272.89 | 197,872 | 1.57 | 62,571 | 1.80 | 3.30 | 16 |
| 52 | 30-Apr | 560.35 | 561.00 | 520.30 | 524.05 | 535.50 | -6.48 | 10,104.18 | 392,183 | 3.11 | 174,119 | 5.01 | 9.32 | 45 |
| 53 | 29-Apr | 564.00 | 564.50 | 546.80 | 560.35 | 556.57 | 0.76 | 10,804.08 | 224,837 | 1.78 | 88,256 | 2.54 | 4.91 | 23 |
| 54 | 28-Apr | 540.00 | 560.50 | 537.60 | 556.10 | 551.13 | 1.85 | 10,722.14 | 283,832 | 2.25 | 86,706 | 2.49 | 4.78 | 23 |
| 55 | 25-Apr | 550.70 | 565.00 | 530.55 | 546.00 | 547.78 | 0.27 | 10,527.00 | 724,848 | 5.75 | 167,789 | 4.82 | 9.19 | 44 |
| 56 | 24-Apr | 565.00 | 569.95 | 542.05 | 544.55 | 553.20 | -3.71 | 10,499.44 | 235,912 | 1.87 | 92,104 | 2.65 | 5.10 | 24 |
| 57 | 23-Apr | 570.00 | 570.00 | 559.00 | 565.55 | 564.39 | 0.60 | 10,904.34 | 272,391 | 2.16 | 107,215 | 3.08 | 6.05 | 28 |
| 58 | 22-Apr | 556.00 | 567.10 | 555.60 | 562.20 | 562.28 | 1.22 | 10,839.75 | 282,965 | 2.25 | 161,988 | 4.66 | 9.11 | 42 |
| 59 | 21-Apr | 554.00 | 561.95 | 546.00 | 555.45 | 556.44 | 0.26 | 10,709.60 | 409,250 | 3.25 | 160,851 | 4.62 | 8.95 | 42 |
| 60 | 17-Apr | 545.00 | 558.00 | 545.00 | 554.00 | 551.47 | 1.09 | 10,681.00 | 318,877 | 2.53 | 127,506 | 3.67 | 7.03 | 33 |
| 61 | 16-Apr | 537.25 | 550.00 | 530.85 | 548.05 | 541.31 | 2.26 | 10,566.92 | 414,452 | 3.29 | 173,402 | 4.99 | 9.39 | 45 |
| 62 | 15-Apr | 522.45 | 540.45 | 515.75 | 535.95 | 531.81 | 2.27 | 10,333.62 | 432,276 | 3.43 | 142,766 | 4.10 | 7.59 | 37 |
| 63 | 11-Apr | 520.00 | 532.80 | 519.10 | 524.05 | 527.46 | 2.28 | 10,104.18 | 355,245 | 2.82 | 148,727 | 4.28 | 7.84 | 39 |
| 64 | 09-Apr | 499.95 | 519.70 | 498.10 | 512.35 | 509.42 | 2.68 | 9,878.59 | 604,654 | 4.80 | 163,011 | 4.69 | 8.30 | 42 |
| 65 | 08-Apr | 499.65 | 502.70 | 493.15 | 499.00 | 497.50 | 1.80 | 9,621.00 | 293,533 | 2.33 | 159,844 | 4.60 | 7.95 | 42 |
| 66 | 07-Apr | 440.50 | 505.00 | 440.50 | 490.20 | 476.51 | -1.89 | 9,451.52 | 269,777 | 2.14 | 81,463 | 2.34 | 3.88 | 21 |
| 67 | 04-Apr | 510.10 | 510.10 | 487.25 | 499.65 | 497.58 | -1.31 | 9,633.73 | 273,435 | 2.17 | 116,652 | 3.35 | 5.80 | 30 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA