| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 180.95 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 05-Dec-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 / 34.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 166.0 / 88.8 | Month: 124.91 / 109.0 | Week: 123.3 / 111.12 | Day: 113.79 / 111.23 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 111.66 | 113.79 | 111.23 | 112.07 | 112.28 | 0.39 | 306.18 | 8,709 | 4.49 | 6,514 | 6,514.00 | 0.07 | 7 |
| 2 | 11-Nov | 111.20 | 113.90 | 111.20 | 111.63 | 111.78 | -0.45 | 304.98 | 6,384 | 3.29 | 5,885 | 5,885.00 | 0.07 | 6 |
| 3 | 10-Nov | 111.02 | 114.84 | 111.02 | 112.14 | 112.29 | -0.38 | 306.37 | 5,193 | 2.68 | 3,954 | 3,954.00 | 0.04 | 4 |
| 4 | 07-Nov | 112.01 | 113.80 | 109.01 | 112.57 | 110.91 | 0.38 | 307.54 | 11,386 | 5.87 | 9,370 | 9,370.00 | 0.10 | 10 |
| 5 | 06-Nov | 110.31 | 112.59 | 110.31 | 112.14 | 111.28 | 0.21 | 306.37 | 11,980 | 6.18 | 8,324 | 8,324.00 | 0.09 | 9 |
| 6 | 04-Nov | 115.20 | 115.20 | 109.01 | 111.90 | 111.58 | -0.99 | 305.71 | 31,564 | 16.27 | 22,847 | 22,847.00 | 0.25 | 24 |
| 7 | 03-Nov | 118.84 | 120.80 | 112.00 | 113.02 | 116.65 | -4.06 | 308.77 | 36,409 | 18.77 | 28,263 | 28,263.00 | 0.33 | 30 |
| 8 | 31-Oct | 112.26 | 123.30 | 112.06 | 117.80 | 118.64 | 4.41 | 321.83 | 36,448 | 18.79 | 15,622 | 15,622.00 | 0.19 | 17 |
| 9 | 30-Oct | 114.02 | 114.71 | 112.60 | 112.82 | 112.99 | -1.42 | 308.23 | 3,575 | 1.84 | 2,444 | 2,444.00 | 0.03 | 3 |
| 10 | 29-Oct | 112.28 | 115.00 | 112.28 | 114.45 | 114.49 | 1.93 | 312.68 | 22,978 | 11.84 | 22,367 | 22,367.00 | 0.26 | 24 |
| 11 | 28-Oct | 112.01 | 113.89 | 111.12 | 112.28 | 112.15 | 0.05 | 306.75 | 4,988 | 2.57 | 4,406 | 4,406.00 | 0.05 | 5 |
| 12 | 27-Oct | 112.01 | 113.75 | 111.50 | 112.22 | 112.18 | -0.71 | 306.59 | 9,121 | 4.70 | 8,355 | 8,355.00 | 0.09 | 9 |
| 13 | 24-Oct | 112.76 | 114.40 | 112.00 | 113.02 | 112.63 | 0.23 | 308.77 | 10,221 | 5.27 | 9,642 | 9,642.00 | 0.11 | 10 |
| 14 | 23-Oct | 112.01 | 114.22 | 112.00 | 112.76 | 112.38 | 0.66 | 308.06 | 4,678 | 2.41 | 3,880 | 3,880.00 | 0.04 | 4 |
| 15 | 21-Oct | 112.30 | 113.97 | 111.60 | 112.02 | 112.00 | -0.48 | 306.04 | 2,884 | 1.49 | 2,741 | 2,741.00 | 0.00 | 3 |
| 16 | 20-Oct | 113.30 | 114.45 | 111.20 | 112.56 | 112.90 | -0.66 | 307.52 | 6,685 | 3.45 | 5,433 | 5,433.00 | 0.06 | 6 |
| 17 | 17-Oct | 111.60 | 113.90 | 111.60 | 113.31 | 112.10 | 1.41 | 309.57 | 7,196 | 3.71 | 6,297 | 6,297.00 | 0.07 | 7 |
| 18 | 16-Oct | 111.12 | 112.99 | 111.12 | 111.73 | 111.80 | 0.01 | 305.25 | 7,097 | 3.66 | 6,772 | 6,772.00 | 0.08 | 7 |
| 19 | 15-Oct | 111.10 | 113.52 | 111.10 | 111.72 | 111.75 | -0.19 | 305.22 | 2,359 | 1.22 | 1,725 | 1,725.00 | 0.02 | 2 |
| 20 | 14-Oct | 111.36 | 114.00 | 111.29 | 111.93 | 111.57 | 0.13 | 305.80 | 8,312 | 4.28 | 7,745 | 7,745.00 | 0.09 | 8 |
| 21 | 13-Oct | 111.01 | 112.91 | 111.01 | 111.79 | 111.83 | -0.99 | 305.41 | 4,411 | 2.27 | 3,840 | 3,840.00 | 0.04 | 4 |
| 22 | 10-Oct | 113.01 | 114.44 | 112.43 | 112.91 | 113.32 | -0.30 | 308.47 | 5,531 | 2.85 | 3,923 | 3,923.00 | 0.04 | 4 |
| 23 | 09-Oct | 112.01 | 114.89 | 112.00 | 113.25 | 112.86 | 0.27 | 309.40 | 5,820 | 3.00 | 3,280 | 3,280.00 | 0.04 | 3 |
| 24 | 08-Oct | 115.35 | 116.42 | 112.51 | 112.94 | 114.34 | -1.22 | 308.56 | 5,904 | 3.04 | 4,169 | 4,169.00 | 0.05 | 4 |
| 25 | 07-Oct | 112.01 | 115.50 | 112.01 | 114.33 | 112.81 | 2.04 | 312.35 | 10,830 | 5.58 | 9,268 | 9,268.00 | 0.10 | 10 |
| 26 | 06-Oct | 112.74 | 113.00 | 111.80 | 112.04 | 112.19 | -0.64 | 306.10 | 20,549 | 10.59 | 18,275 | 18,275.00 | 0.21 | 19 |
| 27 | 03-Oct | 114.85 | 114.85 | 111.61 | 112.76 | 112.51 | 1.23 | 308.06 | 14,929 | 7.70 | 12,718 | 12,718.00 | 0.14 | 14 |
| 28 | 01-Oct | 113.50 | 113.85 | 111.06 | 111.39 | 111.96 | -0.55 | 304.32 | 2,693 | 1.39 | 1,823 | 1,823.00 | 0.02 | 2 |
| 29 | 30-Sep | 114.90 | 114.90 | 111.20 | 112.01 | 112.35 | -0.97 | 306.01 | 6,983 | 3.60 | 5,244 | 5,244.00 | 0.06 | 6 |
| 30 | 29-Sep | 115.70 | 115.70 | 113.00 | 113.11 | 113.57 | -0.56 | 309.02 | 3,552 | 1.83 | 2,902 | 2,902.00 | 0.03 | 3 |
| 31 | 26-Sep | 113.15 | 114.51 | 112.61 | 113.75 | 113.53 | 0.53 | 310.77 | 4,690 | 2.42 | 4,160 | 4,160.00 | 0.05 | 4 |
| 32 | 25-Sep | 115.43 | 115.50 | 113.00 | 113.15 | 113.35 | -1.94 | 309.13 | 6,717 | 3.46 | 5,255 | 5,255.00 | 0.06 | 6 |
| 33 | 24-Sep | 115.67 | 116.45 | 113.51 | 115.39 | 114.88 | 0.67 | 315.25 | 8,162 | 4.21 | 6,210 | 6,210.00 | 0.07 | 7 |
| 34 | 23-Sep | 114.97 | 117.45 | 113.35 | 114.62 | 115.25 | 0.75 | 313.15 | 16,009 | 8.25 | 7,210 | 7,210.00 | 0.08 | 8 |
| 35 | 22-Sep | 114.47 | 116.45 | 113.01 | 113.77 | 115.09 | -0.61 | 310.82 | 11,167 | 5.76 | 7,915 | 7,915.00 | 0.09 | 8 |
| 36 | 19-Sep | 118.89 | 119.22 | 112.37 | 114.47 | 115.62 | -1.70 | 312.74 | 23,724 | 12.23 | 13,599 | 13,599.00 | 0.16 | 14 |
| 37 | 18-Sep | 124.90 | 124.91 | 115.20 | 116.45 | 122.45 | -2.12 | 318.14 | 67,463 | 34.77 | 38,137 | 38,137.00 | 0.47 | 41 |
| 38 | 17-Sep | 111.11 | 118.97 | 111.11 | 118.97 | 118.36 | 5.00 | 325.03 | 59,905 | 30.88 | 57,200 | 57,200.00 | 0.68 | 61 |
| 39 | 16-Sep | 113.00 | 114.00 | 110.16 | 113.31 | 112.99 | 1.18 | 309.57 | 49,741 | 25.64 | 39,192 | 39,192.00 | 0.44 | 42 |
| 40 | 15-Sep | 113.00 | 115.75 | 110.13 | 111.99 | 112.15 | 1.59 | 305.96 | 171,852 | 88.58 | 136,521 | 136,521.00 | 1.53 | 145 |
| 41 | 12-Sep | 111.09 | 112.34 | 109.00 | 110.24 | 110.14 | -0.76 | 301.18 | 9,332 | 4.81 | 7,130 | 7,130.00 | 0.08 | 8 |
| 42 | 11-Sep | 110.76 | 112.74 | 110.55 | 111.08 | 111.53 | -0.21 | 303.47 | 4,603 | 2.37 | 3,676 | 3,676.00 | 0.04 | 4 |
| 43 | 10-Sep | 115.19 | 115.19 | 111.21 | 111.31 | 112.35 | -0.41 | 304.10 | 7,979 | 4.11 | 5,509 | 5,509.00 | 0.06 | 6 |
| 44 | 09-Sep | 109.20 | 113.00 | 109.20 | 111.77 | 111.07 | 0.77 | 305.36 | 4,781 | 2.46 | 3,968 | 3,968.00 | 0.04 | 4 |
| 45 | 08-Sep | 110.85 | 115.60 | 110.30 | 110.92 | 112.06 | 0.07 | 303.04 | 15,625 | 8.05 | 0 | 0.00 | 0.00 | 17 |
| 46 | 05-Sep | 112.62 | 112.89 | 110.10 | 110.84 | 111.76 | -1.58 | 302.82 | 11,706 | 6.03 | 0 | 0.00 | 0.00 | 12 |
| 47 | 04-Sep | 114.40 | 117.86 | 110.00 | 112.62 | 112.13 | -0.03 | 307.68 | 9,536 | 4.92 | 0 | 0.00 | 0.00 | 10 |
| 48 | 03-Sep | 112.00 | 115.00 | 111.17 | 112.65 | 113.89 | 1.33 | 307.76 | 10,749 | 5.54 | 0 | 0.00 | 0.00 | 11 |
| 49 | 02-Sep | 112.99 | 113.77 | 111.00 | 111.17 | 111.84 | 0.35 | 303.72 | 7,873 | 4.06 | 0 | 0.00 | 0.00 | 8 |
| 50 | 01-Sep | 114.79 | 114.79 | 110.00 | 110.78 | 111.31 | -3.49 | 302.65 | 15,558 | 8.02 | 0 | 0.00 | 0.00 | 17 |
| 51 | 29-Aug | 114.85 | 115.98 | 112.11 | 114.79 | 114.05 | -0.05 | 313.61 | 4,443 | 2.29 | 0 | 0.00 | 0.00 | 5 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD