| 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: 144.1; Drift%: -5.93 |
| 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 / 0.03 / 0.0 / 34.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 166.0 / 88.8 | Month: 112.56 / 95.1 | Week: 161.0 / 130.0 | Day: 138.3 / 133.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 133.15 | 138.30 | 133.15 | 136.03 | 135.75 | -2.77 | 371.64 | 11,951 | 4.71 | 0 | 0.00 | 0.00 | 13 |
| 2 | 10-Jul | 143.00 | 143.00 | 139.16 | 139.91 | 139.95 | -4.49 | 382.24 | 22,918 | 9.04 | 0 | 0.00 | 0.00 | 24 |
| 3 | 09-Jul | 142.00 | 147.80 | 137.00 | 146.49 | 144.37 | 5.98 | 400.22 | 133,477 | 52.63 | 47,949 | 47,949.00 | 0.69 | 51 |
| 4 | 08-Jul | 145.45 | 145.45 | 137.01 | 138.23 | 140.75 | -3.35 | 377.65 | 22,558 | 8.90 | 14,144 | 14,144.00 | 0.20 | 15 |
| 5 | 07-Jul | 142.22 | 150.00 | 141.36 | 143.02 | 145.79 | -1.26 | 390.73 | 34,944 | 13.78 | 17,457 | 17,457.00 | 0.25 | 19 |
| 6 | 04-Jul | 146.50 | 149.90 | 142.00 | 144.84 | 146.09 | -0.34 | 395.71 | 77,529 | 30.57 | 42,286 | 42,286.00 | 0.62 | 45 |
| 7 | 03-Jul | 140.61 | 146.80 | 140.10 | 145.33 | 143.98 | 2.11 | 397.05 | 51,441 | 20.28 | 26,529 | 26,529.00 | 0.38 | 28 |
| 8 | 02-Jul | 144.01 | 146.01 | 141.00 | 142.32 | 143.07 | -2.08 | 388.82 | 42,430 | 16.73 | 23,490 | 23,490.00 | 0.34 | 25 |
| 9 | 01-Jul | 157.29 | 161.00 | 144.10 | 145.35 | 152.77 | -4.50 | 397.10 | 582,858 | 229.83 | 202,117 | 202,117.00 | 3.09 | 215 |
| 10 | 30-Jun | 130.00 | 152.20 | 130.00 | 152.20 | 148.78 | 19.99 | 415.81 | 731,087 | 288.28 | 173,811 | 173,811.00 | 2.59 | 185 |
| 11 | 27-Jun | 122.64 | 127.75 | 122.60 | 126.84 | 125.57 | 3.42 | 346.53 | 24,212 | 9.55 | 0 | 0.00 | 0.00 | 26 |
| 12 | 26-Jun | 118.18 | 123.00 | 118.18 | 122.64 | 121.70 | 3.77 | 335.06 | 10,331 | 4.07 | 0 | 0.00 | 0.00 | 11 |
| 13 | 25-Jun | 117.30 | 119.89 | 116.00 | 118.18 | 118.67 | 2.39 | 322.87 | 22,057 | 8.70 | 0 | 0.00 | 0.00 | 23 |
| 14 | 24-Jun | 112.50 | 118.00 | 112.50 | 115.42 | 115.70 | 1.99 | 315.33 | 13,728 | 5.41 | 0 | 0.00 | 0.00 | 15 |
| 15 | 23-Jun | 110.50 | 114.06 | 109.00 | 113.17 | 111.78 | 2.56 | 309.18 | 9,543 | 3.76 | 0 | 0.00 | 0.00 | 10 |
| 16 | 20-Jun | 109.54 | 111.50 | 108.10 | 110.34 | 110.16 | 0.23 | 301.45 | 13,975 | 5.51 | 0 | 0.00 | 0.00 | 15 |
| 17 | 19-Jun | 110.99 | 114.00 | 109.00 | 110.09 | 111.25 | 0.22 | 300.77 | 12,786 | 5.04 | 0 | 0.00 | 0.00 | 14 |
| 18 | 18-Jun | 110.75 | 112.00 | 108.01 | 109.85 | 110.09 | -0.60 | 300.11 | 13,131 | 5.18 | 0 | 0.00 | 0.00 | 14 |
| 19 | 17-Jun | 109.90 | 111.00 | 107.20 | 110.51 | 108.69 | 1.69 | 301.92 | 24,807 | 9.78 | 0 | 0.00 | 0.00 | 26 |
| 20 | 16-Jun | 108.74 | 110.00 | 107.33 | 108.67 | 109.27 | -0.06 | 296.89 | 5,359 | 2.11 | 0 | 0.00 | 0.00 | 6 |
| 21 | 13-Jun | 110.41 | 111.00 | 107.00 | 108.74 | 108.61 | -1.51 | 297.08 | 4,686 | 1.85 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 112.44 | 112.44 | 108.60 | 110.41 | 110.34 | -0.14 | 301.64 | 6,223 | 2.45 | 0 | 0.00 | 0.00 | 7 |
| 23 | 11-Jun | 109.50 | 112.50 | 109.00 | 110.56 | 111.09 | 0.16 | 302.05 | 7,588 | 2.99 | 0 | 0.00 | 0.00 | 8 |
| 24 | 10-Jun | 108.80 | 111.00 | 107.00 | 110.38 | 109.52 | 1.74 | 301.56 | 13,799 | 5.44 | 0 | 0.00 | 0.00 | 15 |
| 25 | 09-Jun | 108.06 | 110.90 | 107.00 | 108.49 | 109.02 | 0.40 | 296.40 | 13,725 | 5.41 | 0 | 0.00 | 0.00 | 15 |
| 26 | 06-Jun | 107.60 | 110.00 | 107.60 | 108.06 | 108.89 | -0.16 | 295.22 | 3,343 | 1.32 | 0 | 0.00 | 0.00 | 4 |
| 27 | 05-Jun | 109.00 | 110.25 | 107.60 | 108.23 | 108.43 | -1.76 | 295.69 | 3,728 | 1.47 | 0 | 0.00 | 0.00 | 4 |
| 28 | 04-Jun | 106.00 | 111.33 | 106.00 | 110.17 | 108.94 | 3.90 | 300.99 | 19,374 | 7.64 | 0 | 0.00 | 0.00 | 21 |
| 29 | 03-Jun | 110.85 | 110.85 | 105.00 | 106.03 | 105.76 | 0.04 | 289.68 | 5,068 | 2.00 | 0 | 0.00 | 0.00 | 5 |
| 30 | 02-Jun | 108.10 | 109.00 | 105.55 | 105.99 | 106.28 | -2.68 | 289.57 | 11,590 | 4.57 | 0 | 0.00 | 0.00 | 12 |
| 31 | 30-May | 109.90 | 109.90 | 106.05 | 108.91 | 108.26 | 0.19 | 297.55 | 3,821 | 1.51 | 0 | 0.00 | 0.00 | 4 |
| 32 | 29-May | 108.00 | 110.40 | 106.50 | 108.70 | 108.53 | 2.44 | 296.97 | 5,405 | 2.13 | 0 | 0.00 | 0.00 | 6 |
| 33 | 28-May | 108.65 | 108.85 | 105.00 | 106.11 | 106.48 | -1.29 | 289.90 | 12,130 | 4.78 | 0 | 0.00 | 0.00 | 13 |
| 34 | 27-May | 110.99 | 110.99 | 107.10 | 107.50 | 108.30 | -2.61 | 293.69 | 4,210 | 1.66 | 0 | 0.00 | 0.00 | 4 |
| 35 | 26-May | 108.30 | 111.00 | 106.80 | 110.38 | 108.86 | 0.35 | 301.56 | 24,230 | 9.55 | 0 | 0.00 | 0.00 | 26 |
| 36 | 23-May | 109.50 | 112.56 | 107.95 | 109.99 | 110.97 | 0.26 | 300.50 | 12,099 | 4.77 | 0 | 0.00 | 0.00 | 13 |
| 37 | 22-May | 105.80 | 110.00 | 104.00 | 109.71 | 108.47 | 3.64 | 299.73 | 13,110 | 5.17 | 0 | 0.00 | 0.00 | 14 |
| 38 | 21-May | 109.00 | 109.00 | 104.55 | 105.86 | 107.69 | -1.69 | 289.21 | 3,579 | 1.41 | 0 | 0.00 | 0.00 | 4 |
| 39 | 20-May | 107.36 | 108.79 | 105.55 | 107.68 | 107.73 | 2.31 | 294.18 | 13,741 | 5.42 | 0 | 0.00 | 0.00 | 15 |
| 40 | 19-May | 110.70 | 111.90 | 105.00 | 105.25 | 107.00 | -2.49 | 287.55 | 14,664 | 5.78 | 0 | 0.00 | 0.00 | 16 |
| 41 | 16-May | 107.00 | 109.90 | 104.15 | 107.94 | 108.19 | 1.70 | 294.90 | 10,616 | 4.19 | 0 | 0.00 | 0.00 | 11 |
| 42 | 15-May | 108.60 | 108.60 | 104.50 | 106.14 | 106.18 | 0.39 | 289.98 | 8,549 | 3.37 | 0 | 0.00 | 0.00 | 9 |
| 43 | 14-May | 108.50 | 108.50 | 103.00 | 105.73 | 104.98 | 0.72 | 288.86 | 10,831 | 4.27 | 0 | 0.00 | 0.00 | 12 |
| 44 | 13-May | 103.00 | 106.00 | 101.60 | 104.97 | 104.42 | 1.39 | 286.78 | 6,118 | 2.41 | 0 | 0.00 | 0.00 | 7 |
| 45 | 12-May | 104.00 | 104.00 | 100.00 | 103.53 | 103.34 | 3.65 | 282.85 | 32,814 | 12.94 | 0 | 0.00 | 0.00 | 35 |
| 46 | 09-May | 97.50 | 99.99 | 97.00 | 99.88 | 97.43 | -0.22 | 272.88 | 3,252 | 1.28 | 0 | 0.00 | 0.00 | 3 |
| 47 | 08-May | 99.95 | 102.75 | 99.00 | 100.10 | 100.85 | 0.15 | 273.48 | 2,535 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 48 | 07-May | 99.21 | 104.15 | 95.10 | 99.95 | 101.73 | 0.75 | 273.07 | 9,070 | 3.58 | 0 | 0.00 | 0.00 | 10 |
| 49 | 06-May | 100.00 | 102.66 | 99.10 | 99.21 | 99.74 | -4.67 | 271.04 | 9,069 | 3.58 | 0 | 0.00 | 0.00 | 10 |
| 50 | 05-May | 96.40 | 104.31 | 96.40 | 104.07 | 102.51 | 4.75 | 284.32 | 15,540 | 6.13 | 0 | 0.00 | 0.00 | 17 |
| 51 | 02-May | 97.00 | 101.60 | 96.15 | 99.35 | 98.30 | 1.38 | 271.43 | 7,083 | 2.79 | 0 | 0.00 | 0.00 | 8 |
| 52 | 30-Apr | 97.50 | 98.00 | 96.10 | 98.00 | 97.18 | -0.23 | 267.00 | 5,073 | 2.00 | 0 | 0.00 | 0.00 | 5 |
| 53 | 29-Apr | 99.00 | 100.40 | 97.01 | 98.23 | 98.00 | -2.26 | 268.37 | 10,895 | 4.30 | 0 | 0.00 | 0.00 | 12 |
| 54 | 28-Apr | 101.60 | 104.89 | 100.05 | 100.50 | 101.55 | -4.28 | 274.57 | 7,944 | 3.13 | 0 | 0.00 | 0.00 | 8 |
| 55 | 25-Apr | 103.53 | 107.50 | 99.50 | 104.99 | 102.79 | 1.41 | 286.84 | 13,850 | 5.46 | 0 | 0.00 | 0.00 | 15 |
| 56 | 24-Apr | 105.59 | 105.59 | 103.00 | 103.53 | 103.89 | -0.99 | 282.85 | 6,936 | 2.74 | 0 | 0.00 | 0.00 | 7 |
| 57 | 23-Apr | 107.50 | 107.90 | 102.50 | 104.57 | 104.05 | -3.09 | 285.69 | 19,349 | 7.63 | 0 | 0.00 | 0.00 | 21 |
| 58 | 22-Apr | 107.88 | 108.00 | 106.00 | 107.90 | 107.68 | 0.00 | 294.79 | 2,995 | 1.18 | 0 | 0.00 | 0.00 | 3 |
| 59 | 21-Apr | 101.00 | 108.89 | 101.00 | 107.90 | 106.58 | 3.88 | 294.79 | 6,831 | 2.69 | 0 | 0.00 | 0.00 | 7 |
| 60 | 17-Apr | 104.00 | 106.75 | 102.50 | 103.87 | 103.66 | -0.72 | 283.78 | 7,998 | 3.15 | 0 | 0.00 | 0.00 | 9 |
| 61 | 16-Apr | 106.01 | 108.00 | 103.10 | 104.62 | 105.31 | -1.96 | 285.82 | 6,574 | 2.59 | 0 | 0.00 | 0.00 | 7 |
| 62 | 15-Apr | 98.90 | 107.35 | 98.90 | 106.71 | 105.24 | 3.61 | 291.53 | 9,855 | 3.89 | 0 | 0.00 | 0.00 | 10 |
| 63 | 11-Apr | 100.62 | 105.00 | 97.05 | 102.99 | 100.07 | 2.36 | 281.37 | 17,099 | 6.74 | 0 | 0.00 | 0.00 | 18 |
| 64 | 09-Apr | 99.90 | 101.99 | 96.80 | 100.62 | 99.82 | 0.27 | 274.90 | 2,714 | 1.07 | 0 | 0.00 | 0.00 | 3 |
| 65 | 08-Apr | 99.80 | 101.00 | 99.00 | 100.35 | 99.90 | 1.98 | 274.16 | 3,699 | 1.46 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 100.99 | 100.99 | 98.22 | 98.40 | 98.78 | -4.83 | 268.83 | 23,202 | 9.15 | 0 | 0.00 | 0.00 | 25 |
| 67 | 04-Apr | 99.68 | 104.00 | 98.00 | 103.39 | 101.45 | 3.20 | 282.46 | 20,891 | 8.24 | 0 | 0.00 | 0.00 | 22 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA