| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 43.2 | Mkt_Cap Category: SME |
| Sector: Media Entertainment & Publication | Lot Size: 2,000 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 2; VWAP21: | Low52 Price: 16.6 | Barrier: 18.7; Drift%: -6.25 |
| Basic Industry: Media & Entertainment | Total Equity: 51,891,755 | Low52 Date: 07-Nov-2025 | SHP: 73.5 / 0.0 / 0.0 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 31.8 / 18.65 | Week: 19.45 / 18.4 | Day: 17.85 / 17.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 17.55 | 17.85 | 17.05 | 17.60 | 17.48 | 0.57 | 91.33 | 38,000 | 1.58 | 32,000 | 1.60 | 0.06 | 23 |
| 2 | 11-Nov | 17.95 | 18.00 | 17.00 | 17.50 | 17.39 | -1.96 | 90.81 | 76,000 | 3.17 | 66,000 | 3.30 | 0.11 | 99,900 |
| 3 | 10-Nov | 18.05 | 18.10 | 17.70 | 17.85 | 17.88 | 1.71 | 92.63 | 24,000 | 1.00 | 20,000 | 1.00 | 0.04 | 99,900 |
| 4 | 07-Nov | 16.90 | 17.95 | 16.60 | 17.55 | 17.45 | 3.85 | 91.07 | 94,000 | 3.92 | 72,000 | 3.60 | 0.13 | 99,900 |
| 5 | 06-Nov | 17.70 | 17.95 | 16.60 | 16.90 | 17.10 | -5.59 | 87.70 | 148,000 | 6.17 | 126,000 | 6.30 | 0.22 | 99,900 |
| 6 | 04-Nov | 18.35 | 18.45 | 17.75 | 17.90 | 18.01 | -2.45 | 92.89 | 88,000 | 3.67 | 74,000 | 3.70 | 0.13 | 99,900 |
| 7 | 03-Nov | 18.70 | 18.70 | 18.30 | 18.35 | 18.42 | -0.81 | 95.22 | 42,000 | 1.75 | 38,000 | 1.90 | 0.07 | 99,900 |
| 8 | 31-Oct | 18.95 | 18.95 | 18.40 | 18.50 | 18.61 | -1.33 | 96.00 | 58,000 | 2.42 | 50,000 | 2.50 | 0.09 | 99,900 |
| 9 | 30-Oct | 19.10 | 19.10 | 18.50 | 18.75 | 18.88 | -1.57 | 97.30 | 62,000 | 2.58 | 58,000 | 2.90 | 0.11 | 99,900 |
| 10 | 29-Oct | 19.20 | 19.25 | 18.80 | 19.05 | 19.04 | 0.26 | 98.85 | 32,000 | 1.33 | 28,000 | 1.40 | 0.05 | 99,900 |
| 11 | 28-Oct | 19.00 | 19.15 | 19.00 | 19.00 | 19.05 | 0.26 | 98.00 | 34,000 | 1.42 | 30,000 | 1.50 | 0.06 | 99,900 |
| 12 | 27-Oct | 19.05 | 19.45 | 18.90 | 18.95 | 19.10 | -1.81 | 98.33 | 58,000 | 2.42 | 52,000 | 2.60 | 0.10 | 99,900 |
| 13 | 24-Oct | 19.50 | 19.55 | 18.90 | 19.30 | 19.26 | -0.52 | 100.15 | 50,000 | 2.08 | 42,000 | 2.10 | 0.08 | 99,900 |
| 14 | 23-Oct | 19.80 | 19.80 | 19.25 | 19.40 | 19.43 | 0.00 | 100.67 | 58,000 | 2.42 | 52,000 | 2.60 | 0.10 | 99,900 |
| 15 | 21-Oct | 19.00 | 19.50 | 19.00 | 19.40 | 19.29 | 3.19 | 100.67 | 28,000 | 1.17 | 24,000 | 1.20 | 0.05 | 99,900 |
| 16 | 20-Oct | 19.40 | 19.40 | 18.70 | 18.80 | 18.89 | -3.84 | 97.56 | 118,000 | 4.92 | 114,000 | 5.70 | 0.22 | 99,900 |
| 17 | 17-Oct | 19.50 | 19.60 | 19.20 | 19.55 | 19.41 | -0.76 | 101.45 | 58,000 | 2.42 | 56,000 | 2.80 | 0.11 | 99,900 |
| 18 | 16-Oct | 19.90 | 20.00 | 19.60 | 19.70 | 19.83 | -1.25 | 102.23 | 40,000 | 1.67 | 38,000 | 1.90 | 0.08 | 99,900 |
| 19 | 15-Oct | 19.85 | 20.15 | 19.80 | 19.95 | 19.91 | -0.75 | 103.52 | 30,000 | 1.25 | 26,000 | 1.30 | 0.05 | 99,900 |
| 20 | 14-Oct | 20.05 | 20.25 | 19.75 | 20.10 | 19.97 | -0.25 | 104.30 | 64,000 | 2.67 | 48,000 | 2.40 | 0.10 | 99,900 |
| 21 | 13-Oct | 20.05 | 20.40 | 19.75 | 20.15 | 20.08 | -0.98 | 104.56 | 64,000 | 2.67 | 48,000 | 2.40 | 0.10 | 99,900 |
| 22 | 10-Oct | 19.60 | 21.65 | 19.60 | 20.35 | 20.59 | 3.30 | 105.60 | 130,000 | 5.42 | 80,000 | 4.00 | 0.16 | 99,900 |
| 23 | 09-Oct | 19.40 | 20.20 | 19.25 | 19.70 | 19.68 | 0.51 | 102.23 | 54,000 | 2.25 | 38,000 | 1.90 | 0.07 | 99,900 |
| 24 | 08-Oct | 20.15 | 20.15 | 19.50 | 19.60 | 19.78 | -2.24 | 101.71 | 54,000 | 2.25 | 48,000 | 2.40 | 0.09 | 99,900 |
| 25 | 07-Oct | 20.45 | 20.45 | 19.85 | 20.05 | 20.16 | -1.47 | 104.04 | 72,000 | 3.00 | 52,000 | 2.60 | 0.10 | 99,900 |
| 26 | 06-Oct | 20.50 | 20.50 | 19.80 | 20.35 | 20.20 | 0.25 | 105.60 | 82,000 | 3.42 | 58,000 | 2.90 | 0.12 | 99,900 |
| 27 | 03-Oct | 20.80 | 21.00 | 20.15 | 20.30 | 20.43 | -0.73 | 105.34 | 94,000 | 3.92 | 66,000 | 3.30 | 0.13 | 99,900 |
| 28 | 01-Oct | 18.95 | 20.70 | 18.95 | 20.45 | 19.79 | 7.92 | 106.12 | 146,000 | 6.08 | 130,000 | 6.50 | 0.26 | 99,900 |
| 29 | 30-Sep | 20.20 | 20.40 | 18.65 | 18.95 | 19.14 | -5.25 | 98.33 | 274,000 | 11.42 | 222,000 | 11.10 | 0.42 | 99,900 |
| 30 | 29-Sep | 20.10 | 21.45 | 19.80 | 20.00 | 20.26 | -4.99 | 103.00 | 180,000 | 7.50 | 142,000 | 7.10 | 0.29 | 99,900 |
| 31 | 26-Sep | 22.10 | 22.10 | 20.90 | 21.05 | 21.23 | -3.22 | 109.23 | 84,000 | 3.50 | 60,000 | 3.00 | 0.13 | 99,900 |
| 32 | 25-Sep | 21.30 | 21.80 | 21.15 | 21.75 | 21.51 | 2.11 | 112.86 | 52,000 | 2.17 | 44,000 | 2.20 | 0.09 | 99,900 |
| 33 | 24-Sep | 21.70 | 21.75 | 20.45 | 21.30 | 21.14 | -2.52 | 110.53 | 78,000 | 3.25 | 62,000 | 3.10 | 0.13 | 99,900 |
| 34 | 23-Sep | 22.80 | 22.80 | 21.75 | 21.85 | 22.14 | -3.74 | 113.38 | 100,000 | 4.17 | 96,000 | 4.80 | 0.21 | 99,900 |
| 35 | 22-Sep | 23.90 | 23.90 | 22.50 | 22.70 | 22.99 | -4.22 | 117.79 | 166,000 | 6.92 | 154,000 | 7.70 | 0.35 | 99,900 |
| 36 | 19-Sep | 23.55 | 24.15 | 23.30 | 23.70 | 23.81 | 0.64 | 122.98 | 102,000 | 4.25 | 68,000 | 3.40 | 0.16 | 99,900 |
| 37 | 18-Sep | 22.50 | 25.10 | 22.50 | 23.55 | 23.76 | 3.06 | 122.21 | 312,000 | 13.00 | 184,000 | 9.20 | 0.44 | 99,900 |
| 38 | 17-Sep | 24.00 | 24.00 | 22.10 | 22.85 | 22.76 | -4.79 | 118.57 | 450,000 | 18.75 | 258,000 | 12.90 | 0.59 | 99,900 |
| 39 | 16-Sep | 24.95 | 24.95 | 23.30 | 24.00 | 23.94 | -4.19 | 124.00 | 294,000 | 12.25 | 194,000 | 9.70 | 0.46 | 99,900 |
| 40 | 15-Sep | 26.30 | 27.95 | 24.30 | 25.05 | 25.71 | -1.76 | 129.99 | 1,166,000 | 48.58 | 714,000 | 35.70 | 1.84 | 99,900 |
| 41 | 12-Sep | 24.20 | 25.50 | 23.75 | 25.50 | 24.98 | 9.91 | 132.32 | 366,000 | 15.25 | 298,000 | 14.90 | 0.74 | 99,900 |
| 42 | 11-Sep | 19.00 | 23.20 | 19.00 | 23.20 | 21.27 | 9.95 | 120.39 | 1,262,000 | 52.58 | 786,000 | 39.30 | 1.67 | 99,900 |
| 43 | 10-Sep | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -9.83 | 109.49 | 236,000 | 9.83 | 236,000 | 11.80 | 0.50 | 99,900 |
| 44 | 09-Sep | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -10.00 | 121.43 | 270,000 | 11.25 | 270,000 | 13.50 | 0.63 | 99,900 |
| 45 | 08-Sep | 26.00 | 26.50 | 26.00 | 26.00 | 26.01 | -4.94 | 134.00 | 1,060,000 | 44.16 | 1,052,000 | 52.60 | 2.74 | 99,900 |
| 46 | 05-Sep | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.87 | 141.92 | 32,000 | 1.33 | 32,000 | 1.60 | 0.09 | 99,900 |
| 47 | 04-Sep | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -4.96 | 149.19 | 32,000 | 1.33 | 32,000 | 1.60 | 0.09 | 99,900 |
| 48 | 03-Sep | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.87 | 156.97 | 60,000 | 2.50 | 60,000 | 3.00 | 0.18 | 99,900 |
| 49 | 02-Sep | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.93 | 165.02 | 64,000 | 2.67 | 64,000 | 3.20 | 0.20 | 99,900 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD