| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 88.8 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 27,320,299 | Low52 Date: 17-Mar-2025 | SHP: 65.54 / 0.0 / 0.0 / 34.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 166.0 / 88.8 | Month: 161.0 / 111.8 | Week: 121.0 / 114.6 | Day: 117.72 / 112.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 117.72 | 117.72 | 112.00 | 114.85 | 115.53 | 2.43 | 313.77 | 5,295 | 2.73 | 0 | 0.00 | 0.00 | 6 |
| 2 | 26-Aug | 115.00 | 115.90 | 111.50 | 112.12 | 112.46 | -1.27 | 306.32 | 3,369 | 1.74 | 0 | 0.00 | 0.00 | 4 |
| 3 | 25-Aug | 114.00 | 116.95 | 113.00 | 113.56 | 113.76 | -0.27 | 310.25 | 1,939 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 4 | 22-Aug | 115.70 | 115.70 | 113.40 | 113.87 | 114.71 | -1.58 | 311.10 | 4,959 | 2.56 | 0 | 0.00 | 0.00 | 5 |
| 5 | 21-Aug | 117.90 | 117.90 | 114.75 | 115.70 | 115.57 | -0.58 | 316.10 | 5,495 | 2.83 | 0 | 0.00 | 0.00 | 6 |
| 6 | 20-Aug | 117.75 | 119.90 | 114.60 | 116.38 | 116.06 | 1.53 | 317.95 | 12,852 | 6.62 | 0 | 0.00 | 0.00 | 14 |
| 7 | 19-Aug | 118.38 | 119.85 | 113.25 | 114.63 | 114.83 | -3.17 | 313.17 | 9,859 | 5.08 | 0 | 0.00 | 0.00 | 10 |
| 8 | 18-Aug | 116.00 | 119.90 | 112.55 | 118.38 | 115.32 | 1.96 | 323.42 | 3,324 | 1.71 | 0 | 0.00 | 0.00 | 4 |
| 9 | 14-Aug | 117.99 | 119.80 | 115.05 | 116.11 | 116.52 | -1.96 | 317.22 | 4,198 | 2.16 | 0 | 0.00 | 0.00 | 4 |
| 10 | 13-Aug | 119.00 | 121.00 | 116.70 | 118.43 | 118.95 | 1.47 | 323.55 | 3,078 | 1.59 | 0 | 0.00 | 0.00 | 3 |
| 11 | 12-Aug | 116.78 | 119.00 | 116.00 | 116.71 | 118.52 | 0.44 | 318.86 | 2,444 | 1.26 | 0 | 0.00 | 0.00 | 3 |
| 12 | 11-Aug | 115.99 | 119.90 | 114.60 | 116.20 | 116.83 | 1.19 | 317.46 | 3,751 | 1.93 | 0 | 0.00 | 0.00 | 4 |
| 13 | 08-Aug | 121.40 | 121.40 | 113.30 | 114.83 | 115.81 | -2.21 | 313.72 | 4,230 | 2.18 | 0 | 0.00 | 0.00 | 4 |
| 14 | 07-Aug | 115.50 | 119.00 | 113.00 | 117.42 | 117.31 | 1.18 | 320.79 | 3,559 | 1.83 | 0 | 0.00 | 0.00 | 4 |
| 15 | 06-Aug | 121.70 | 122.50 | 115.50 | 116.05 | 118.86 | -2.31 | 317.05 | 3,786 | 1.95 | 0 | 0.00 | 0.00 | 4 |
| 16 | 05-Aug | 121.99 | 121.99 | 114.00 | 118.80 | 116.79 | 0.62 | 324.57 | 5,946 | 3.06 | 0 | 0.00 | 0.00 | 6 |
| 17 | 04-Aug | 121.00 | 121.90 | 116.53 | 118.07 | 119.48 | 1.32 | 322.57 | 4,228 | 2.18 | 0 | 0.00 | 0.00 | 4 |
| 18 | 01-Aug | 116.00 | 121.63 | 114.00 | 116.53 | 119.71 | 0.60 | 318.36 | 11,032 | 5.69 | 0 | 0.00 | 0.00 | 12 |
| 19 | 31-Jul | 117.05 | 118.30 | 111.80 | 115.84 | 115.38 | -0.77 | 316.48 | 4,463 | 2.30 | 0 | 0.00 | 0.00 | 5 |
| 20 | 30-Jul | 118.00 | 119.99 | 112.10 | 116.74 | 115.01 | -0.95 | 318.94 | 9,073 | 4.68 | 0 | 0.00 | 0.00 | 10 |
| 21 | 29-Jul | 123.90 | 123.90 | 117.15 | 117.86 | 118.73 | -2.90 | 322.00 | 7,500 | 3.87 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 125.00 | 129.70 | 121.15 | 121.38 | 122.40 | -4.82 | 331.61 | 8,618 | 4.44 | 0 | 0.00 | 0.00 | 9 |
| 23 | 25-Jul | 128.01 | 133.50 | 127.53 | 127.53 | 128.75 | -5.01 | 348.42 | 12,850 | 6.62 | 0 | 0.00 | 0.00 | 14 |
| 24 | 24-Jul | 139.50 | 139.50 | 133.00 | 134.25 | 134.90 | -2.01 | 366.78 | 6,558 | 3.38 | 0 | 0.00 | 0.00 | 7 |
| 25 | 23-Jul | 137.00 | 138.95 | 131.55 | 137.00 | 134.66 | 0.03 | 374.00 | 6,292 | 3.24 | 0 | 0.00 | 0.00 | 7 |
| 26 | 22-Jul | 139.80 | 140.40 | 135.58 | 136.96 | 139.02 | -1.05 | 374.18 | 5,296 | 2.73 | 0 | 0.00 | 0.00 | 6 |
| 27 | 21-Jul | 136.00 | 140.60 | 136.00 | 138.41 | 139.27 | 0.35 | 378.14 | 12,434 | 6.41 | 0 | 0.00 | 0.00 | 13 |
| 28 | 18-Jul | 137.01 | 139.06 | 134.00 | 137.93 | 136.56 | -0.86 | 376.83 | 15,424 | 7.95 | 0 | 0.00 | 0.00 | 16 |
| 29 | 17-Jul | 138.50 | 139.98 | 136.00 | 139.12 | 138.29 | 0.08 | 380.08 | 4,310 | 2.22 | 0 | 0.00 | 0.00 | 5 |
| 30 | 16-Jul | 138.44 | 142.40 | 134.00 | 139.01 | 137.35 | 0.27 | 379.78 | 11,291 | 5.82 | 0 | 0.00 | 0.00 | 12 |
| 31 | 15-Jul | 133.05 | 140.50 | 133.05 | 138.64 | 138.11 | 2.95 | 378.77 | 4,853 | 2.50 | 0 | 0.00 | 0.00 | 5 |
| 32 | 14-Jul | 136.50 | 142.00 | 132.60 | 134.67 | 137.40 | -1.00 | 367.92 | 21,102 | 10.88 | 0 | 0.00 | 0.00 | 22 |
| 33 | 11-Jul | 133.15 | 138.30 | 133.15 | 136.03 | 135.75 | -2.77 | 371.64 | 11,951 | 6.16 | 0 | 0.00 | 0.00 | 13 |
| 34 | 10-Jul | 143.00 | 143.00 | 139.16 | 139.91 | 139.95 | -4.49 | 382.24 | 22,918 | 11.81 | 0 | 0.00 | 0.00 | 24 |
| 35 | 09-Jul | 142.00 | 147.80 | 137.00 | 146.49 | 144.37 | 5.98 | 400.22 | 133,477 | 68.80 | 47,949 | 47,949.00 | 0.69 | 51 |
| 36 | 08-Jul | 145.45 | 145.45 | 137.01 | 138.23 | 140.75 | -3.35 | 377.65 | 22,558 | 11.63 | 14,144 | 14,144.00 | 0.20 | 15 |
| 37 | 07-Jul | 142.22 | 150.00 | 141.36 | 143.02 | 145.79 | -1.26 | 390.73 | 34,944 | 18.01 | 17,457 | 17,457.00 | 0.25 | 19 |
| 38 | 04-Jul | 146.50 | 149.90 | 142.00 | 144.84 | 146.09 | -0.34 | 395.71 | 77,529 | 39.96 | 42,286 | 42,286.00 | 0.62 | 45 |
| 39 | 03-Jul | 140.61 | 146.80 | 140.10 | 145.33 | 143.98 | 2.11 | 397.05 | 51,441 | 26.52 | 26,529 | 26,529.00 | 0.38 | 28 |
| 40 | 02-Jul | 144.01 | 146.01 | 141.00 | 142.32 | 143.07 | -2.08 | 388.82 | 42,430 | 21.87 | 23,490 | 23,490.00 | 0.34 | 25 |
| 41 | 01-Jul | 157.29 | 161.00 | 144.10 | 145.35 | 152.77 | -4.50 | 397.10 | 582,858 | 300.44 | 202,117 | 202,117.00 | 3.09 | 215 |
| 42 | 30-Jun | 130.00 | 152.20 | 130.00 | 152.20 | 148.78 | 19.99 | 415.81 | 731,087 | 376.85 | 173,811 | 173,811.00 | 2.59 | 185 |
| 43 | 27-Jun | 122.64 | 127.75 | 122.60 | 126.84 | 125.57 | 3.42 | 346.53 | 24,212 | 12.48 | 0 | 0.00 | 0.00 | 26 |
| 44 | 26-Jun | 118.18 | 123.00 | 118.18 | 122.64 | 121.70 | 3.77 | 335.06 | 10,331 | 5.33 | 0 | 0.00 | 0.00 | 11 |
| 45 | 25-Jun | 117.30 | 119.89 | 116.00 | 118.18 | 118.67 | 2.39 | 322.87 | 22,057 | 11.37 | 0 | 0.00 | 0.00 | 23 |
| 46 | 24-Jun | 112.50 | 118.00 | 112.50 | 115.42 | 115.70 | 1.99 | 315.33 | 13,728 | 7.08 | 0 | 0.00 | 0.00 | 15 |
| 47 | 23-Jun | 110.50 | 114.06 | 109.00 | 113.17 | 111.78 | 2.56 | 309.18 | 9,543 | 4.92 | 0 | 0.00 | 0.00 | 10 |
| 48 | 20-Jun | 109.54 | 111.50 | 108.10 | 110.34 | 110.16 | 0.23 | 301.45 | 13,975 | 7.20 | 0 | 0.00 | 0.00 | 15 |
| 49 | 19-Jun | 110.99 | 114.00 | 109.00 | 110.09 | 111.25 | 0.22 | 300.77 | 12,786 | 6.59 | 0 | 0.00 | 0.00 | 14 |
| 50 | 18-Jun | 110.75 | 112.00 | 108.01 | 109.85 | 110.09 | -0.60 | 300.11 | 13,131 | 6.77 | 0 | 0.00 | 0.00 | 14 |
| 51 | 17-Jun | 109.90 | 111.00 | 107.20 | 110.51 | 108.69 | 1.69 | 301.92 | 24,807 | 12.79 | 0 | 0.00 | 0.00 | 26 |
| 52 | 16-Jun | 108.74 | 110.00 | 107.33 | 108.67 | 109.27 | -0.06 | 296.89 | 5,359 | 2.76 | 0 | 0.00 | 0.00 | 6 |
| 53 | 13-Jun | 110.41 | 111.00 | 107.00 | 108.74 | 108.61 | -1.51 | 297.08 | 4,686 | 2.42 | 0 | 0.00 | 0.00 | 5 |
| 54 | 12-Jun | 112.44 | 112.44 | 108.60 | 110.41 | 110.34 | -0.14 | 301.64 | 6,223 | 3.21 | 0 | 0.00 | 0.00 | 7 |
| 55 | 11-Jun | 109.50 | 112.50 | 109.00 | 110.56 | 111.09 | 0.16 | 302.05 | 7,588 | 3.91 | 0 | 0.00 | 0.00 | 8 |
| 56 | 10-Jun | 108.80 | 111.00 | 107.00 | 110.38 | 109.52 | 1.74 | 301.56 | 13,799 | 7.11 | 0 | 0.00 | 0.00 | 15 |
| 57 | 09-Jun | 108.06 | 110.90 | 107.00 | 108.49 | 109.02 | 0.40 | 296.40 | 13,725 | 7.07 | 0 | 0.00 | 0.00 | 15 |
| 58 | 06-Jun | 107.60 | 110.00 | 107.60 | 108.06 | 108.89 | -0.16 | 295.22 | 3,343 | 1.72 | 0 | 0.00 | 0.00 | 4 |
| 59 | 05-Jun | 109.00 | 110.25 | 107.60 | 108.23 | 108.43 | -1.76 | 295.69 | 3,728 | 1.92 | 0 | 0.00 | 0.00 | 4 |
| 60 | 04-Jun | 106.00 | 111.33 | 106.00 | 110.17 | 108.94 | 3.90 | 300.99 | 19,374 | 9.99 | 0 | 0.00 | 0.00 | 21 |
| 61 | 03-Jun | 110.85 | 110.85 | 105.00 | 106.03 | 105.76 | 0.04 | 289.68 | 5,068 | 2.61 | 0 | 0.00 | 0.00 | 5 |
| 62 | 02-Jun | 108.10 | 109.00 | 105.55 | 105.99 | 106.28 | -2.68 | 289.57 | 11,590 | 5.97 | 0 | 0.00 | 0.00 | 12 |
| 63 | 30-May | 109.90 | 109.90 | 106.05 | 108.91 | 108.26 | 0.19 | 297.55 | 3,821 | 1.97 | 0 | 0.00 | 0.00 | 4 |
| 64 | 29-May | 108.00 | 110.40 | 106.50 | 108.70 | 108.53 | 2.44 | 296.97 | 5,405 | 2.79 | 0 | 0.00 | 0.00 | 6 |
| 65 | 28-May | 108.65 | 108.85 | 105.00 | 106.11 | 106.48 | -1.29 | 289.90 | 12,130 | 6.25 | 0 | 0.00 | 0.00 | 13 |
| 66 | 27-May | 110.99 | 110.99 | 107.10 | 107.50 | 108.30 | -2.61 | 293.69 | 4,210 | 2.17 | 0 | 0.00 | 0.00 | 4 |
| 67 | 26-May | 108.30 | 111.00 | 106.80 | 110.38 | 108.86 | 0.35 | 301.56 | 24,230 | 12.49 | 0 | 0.00 | 0.00 | 26 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA