| 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: 7.15 | Barrier: 8.85; Drift%: 20.27 |
| Basic Industry: Media & Entertainment | Total Equity: 51,891,755 | Low52 Date: 30-Mar-2026 | 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: 14.8 / 13.0 | Week: 10.5 / 9.9 | Day: 11.3 / 10.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 10.20 | 11.30 | 10.15 | 11.10 | 10.69 | 13.85 | 57.60 | 136,000 | 8.50 | 96,000 | 9.60 | 0.10 | 70 |
| 2 | 07-Apr | 9.15 | 10.05 | 9.15 | 9.75 | 9.75 | 10.80 | 50.59 | 52,000 | 3.25 | 42,000 | 4.20 | 0.04 | 31 |
| 3 | 06-Apr | 8.70 | 9.00 | 8.70 | 8.80 | 8.95 | -0.56 | 45.66 | 40,000 | 2.50 | 34,000 | 3.40 | 0.03 | 25 |
| 4 | 02-Apr | 9.30 | 9.30 | 8.30 | 8.85 | 8.97 | 0.00 | 45.92 | 40,000 | 2.50 | 30,000 | 3.00 | 0.03 | 22 |
| 5 | 01-Apr | 8.50 | 8.85 | 8.50 | 8.85 | 8.74 | 19.59 | 45.92 | 50,000 | 3.12 | 36,000 | 3.60 | 0.03 | 26 |
| 6 | 30-Mar | 8.65 | 8.80 | 7.15 | 7.40 | 8.04 | -14.45 | 38.40 | 204,000 | 12.75 | 166,000 | 16.60 | 0.13 | 121 |
| 7 | 27-Mar | 9.35 | 9.35 | 8.55 | 8.65 | 8.99 | -7.98 | 44.89 | 208,000 | 13.00 | 154,000 | 15.40 | 0.14 | 112 |
| 8 | 25-Mar | 9.65 | 9.65 | 9.35 | 9.40 | 9.42 | -2.59 | 48.78 | 60,000 | 3.75 | 48,000 | 4.80 | 0.05 | 35 |
| 9 | 24-Mar | 9.75 | 9.75 | 9.30 | 9.65 | 9.55 | 0.00 | 50.08 | 140,000 | 8.75 | 118,000 | 11.80 | 0.11 | 86 |
| 10 | 23-Mar | 9.60 | 9.80 | 9.35 | 9.65 | 9.53 | -1.03 | 50.08 | 172,000 | 10.75 | 152,000 | 15.20 | 0.14 | 111 |
| 11 | 20-Mar | 9.55 | 9.80 | 9.55 | 9.75 | 9.70 | 0.52 | 50.59 | 22,000 | 1.37 | 18,000 | 1.80 | 0.02 | 13 |
| 12 | 19-Mar | 9.80 | 9.90 | 9.55 | 9.70 | 9.78 | 0.00 | 50.34 | 36,000 | 2.25 | 36,000 | 3.60 | 0.04 | 26 |
| 13 | 18-Mar | 9.70 | 9.85 | 9.60 | 9.70 | 9.75 | 0.00 | 50.34 | 48,000 | 3.00 | 44,000 | 4.40 | 0.04 | 32 |
| 14 | 17-Mar | 9.75 | 9.90 | 9.55 | 9.70 | 9.81 | 1.57 | 50.34 | 40,000 | 2.50 | 36,000 | 3.60 | 0.04 | 26 |
| 15 | 16-Mar | 9.90 | 9.90 | 9.55 | 9.55 | 9.65 | -4.02 | 49.56 | 36,000 | 2.25 | 30,000 | 3.00 | 0.03 | 22 |
| 16 | 13-Mar | 10.05 | 10.05 | 9.90 | 9.95 | 9.97 | -2.45 | 51.63 | 38,000 | 2.37 | 36,000 | 3.60 | 0.04 | 26 |
| 17 | 12-Mar | 10.05 | 10.20 | 9.90 | 10.20 | 10.02 | 0.00 | 52.93 | 70,000 | 4.37 | 46,000 | 4.60 | 0.05 | 33 |
| 18 | 11-Mar | 10.15 | 10.30 | 9.75 | 10.20 | 10.14 | -0.97 | 52.93 | 104,000 | 6.50 | 92,000 | 9.20 | 0.09 | 67 |
| 19 | 10-Mar | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48 | 53.45 | 46,000 | 2.87 | 42,000 | 4.20 | 0.04 | 31 |
| 20 | 09-Mar | 10.00 | 10.35 | 10.00 | 10.35 | 10.16 | 2.48 | 53.71 | 48,000 | 3.00 | 34,000 | 3.40 | 0.03 | 25 |
| 21 | 06-Mar | 10.25 | 10.30 | 10.10 | 10.10 | 10.21 | 1.00 | 52.41 | 16,000 | 1.00 | 14,000 | 1.40 | 0.01 | 10 |
| 22 | 05-Mar | 10.15 | 10.25 | 10.00 | 10.00 | 10.11 | -2.44 | 51.00 | 24,000 | 1.50 | 22,000 | 2.20 | 0.02 | 16 |
| 23 | 04-Mar | 9.90 | 10.40 | 9.90 | 10.25 | 10.20 | 0.00 | 53.19 | 50,000 | 3.12 | 42,000 | 4.20 | 0.04 | 31 |
| 24 | 02-Mar | 9.80 | 10.35 | 9.80 | 10.25 | 10.16 | 2.50 | 53.19 | 110,000 | 6.87 | 82,000 | 8.20 | 0.08 | 60 |
| 25 | 27-Feb | 10.00 | 10.40 | 9.90 | 10.00 | 10.07 | -1.48 | 51.00 | 66,000 | 4.12 | 48,000 | 4.80 | 0.05 | 35 |
| 26 | 26-Feb | 10.35 | 10.35 | 10.10 | 10.15 | 10.20 | -1.93 | 52.67 | 20,000 | 1.25 | 16,000 | 1.60 | 0.02 | 12 |
| 27 | 25-Feb | 10.30 | 10.45 | 10.15 | 10.35 | 10.34 | 0.00 | 53.71 | 60,000 | 3.75 | 44,000 | 4.40 | 0.05 | 32 |
| 28 | 24-Feb | 10.05 | 10.40 | 10.05 | 10.35 | 10.33 | -0.96 | 53.71 | 36,000 | 2.25 | 28,000 | 2.80 | 0.03 | 20 |
| 29 | 23-Feb | 10.00 | 10.50 | 10.00 | 10.45 | 10.39 | 0.00 | 54.23 | 50,000 | 3.12 | 36,000 | 3.60 | 0.04 | 26 |
| 30 | 20-Feb | 10.15 | 10.45 | 10.10 | 10.45 | 10.23 | 1.95 | 54.23 | 20,000 | 1.25 | 18,000 | 1.80 | 0.02 | 13 |
| 31 | 19-Feb | 10.25 | 10.55 | 9.90 | 10.25 | 10.19 | -1.44 | 53.19 | 36,000 | 2.25 | 26,000 | 2.60 | 0.03 | 19 |
| 32 | 18-Feb | 10.40 | 10.65 | 10.40 | 10.40 | 10.49 | 0.00 | 53.97 | 16,000 | 1.00 | 12,000 | 1.20 | 0.01 | 9 |
| 33 | 17-Feb | 10.80 | 10.80 | 10.35 | 10.40 | 10.45 | -3.70 | 53.97 | 22,000 | 1.37 | 16,000 | 1.60 | 0.02 | 12 |
| 34 | 16-Feb | 10.25 | 10.90 | 10.25 | 10.80 | 10.76 | 2.37 | 56.04 | 50,000 | 3.12 | 26,000 | 2.60 | 0.03 | 19 |
| 35 | 13-Feb | 10.40 | 10.55 | 10.25 | 10.55 | 10.36 | 0.96 | 54.75 | 34,000 | 2.12 | 30,000 | 3.00 | 0.03 | 22 |
| 36 | 12-Feb | 10.65 | 10.70 | 10.35 | 10.45 | 10.57 | -1.88 | 54.23 | 20,000 | 1.25 | 16,000 | 1.60 | 0.02 | 12 |
| 37 | 11-Feb | 10.50 | 10.75 | 10.45 | 10.65 | 10.63 | -0.93 | 55.26 | 30,000 | 1.87 | 22,000 | 2.20 | 0.02 | 16 |
| 38 | 10-Feb | 10.90 | 10.90 | 10.45 | 10.75 | 10.63 | 2.38 | 55.78 | 38,000 | 2.37 | 28,000 | 2.80 | 0.03 | 20 |
| 39 | 09-Feb | 10.80 | 10.85 | 10.20 | 10.50 | 10.59 | 0.00 | 54.49 | 42,000 | 2.62 | 34,000 | 3.40 | 0.04 | 25 |
| 40 | 06-Feb | 10.50 | 10.85 | 10.15 | 10.50 | 10.43 | -4.55 | 54.49 | 50,000 | 3.12 | 32,000 | 3.20 | 0.03 | 23 |
| 41 | 05-Feb | 10.90 | 11.00 | 10.60 | 11.00 | 10.88 | 0.92 | 57.00 | 18,000 | 1.12 | 10,000 | 1.00 | 0.01 | 7 |
| 42 | 04-Feb | 10.75 | 11.00 | 10.70 | 10.90 | 10.81 | -2.24 | 56.56 | 44,000 | 2.75 | 42,000 | 4.20 | 0.05 | 31 |
| 43 | 03-Feb | 11.70 | 11.70 | 11.10 | 11.15 | 11.27 | 1.36 | 57.86 | 42,000 | 2.62 | 36,000 | 3.60 | 0.04 | 26 |
| 44 | 02-Feb | 10.95 | 11.40 | 10.90 | 11.00 | 11.11 | -1.35 | 57.00 | 62,000 | 3.87 | 44,000 | 4.40 | 0.05 | 32 |
| 45 | 01-Feb | 11.30 | 11.30 | 10.75 | 11.15 | 11.00 | -0.45 | 57.86 | 26,000 | 1.62 | 22,000 | 2.20 | 0.00 | 16 |
| 46 | 30-Jan | 11.40 | 11.40 | 11.00 | 11.20 | 11.14 | -1.75 | 58.12 | 32,000 | 2.00 | 26,000 | 2.60 | 0.03 | 19 |
| 47 | 29-Jan | 11.20 | 11.50 | 11.05 | 11.40 | 11.24 | 4.59 | 59.16 | 60,000 | 3.75 | 50,000 | 5.00 | 0.06 | 36 |
| 48 | 28-Jan | 10.85 | 11.25 | 10.50 | 10.90 | 10.95 | 0.00 | 56.56 | 56,000 | 3.50 | 46,000 | 4.60 | 0.05 | 33 |
| 49 | 27-Jan | 10.80 | 11.00 | 10.20 | 10.90 | 10.65 | 3.81 | 56.56 | 78,000 | 4.87 | 64,000 | 6.40 | 0.07 | 47 |
| 50 | 23-Jan | 10.55 | 10.60 | 10.30 | 10.50 | 10.49 | 1.45 | 54.49 | 60,000 | 3.75 | 54,000 | 5.40 | 0.06 | 39 |
| 51 | 22-Jan | 10.40 | 10.45 | 10.20 | 10.35 | 10.32 | 0.98 | 53.71 | 38,000 | 2.37 | 34,000 | 3.40 | 0.04 | 25 |
| 52 | 21-Jan | 11.00 | 11.10 | 10.15 | 10.25 | 10.52 | -3.30 | 53.19 | 92,000 | 5.75 | 68,000 | 6.80 | 0.07 | 49 |
| 53 | 20-Jan | 11.10 | 11.35 | 10.55 | 10.60 | 10.96 | -4.93 | 55.01 | 78,000 | 4.87 | 58,000 | 5.80 | 0.06 | 42 |
| 54 | 19-Jan | 12.60 | 12.60 | 10.95 | 11.15 | 11.18 | -7.08 | 57.86 | 186,000 | 11.62 | 132,000 | 13.20 | 0.15 | 96 |
| 55 | 16-Jan | 12.40 | 12.40 | 11.50 | 12.00 | 11.94 | -3.23 | 62.00 | 42,000 | 2.62 | 32,000 | 3.20 | 0.04 | 23 |
| 56 | 14-Jan | 12.50 | 12.80 | 12.30 | 12.40 | 12.58 | 1.64 | 64.35 | 36,000 | 2.25 | 20,000 | 2.00 | 0.03 | 15 |
| 57 | 13-Jan | 11.40 | 12.40 | 11.40 | 12.20 | 11.94 | 7.02 | 63.31 | 66,000 | 4.12 | 54,000 | 5.40 | 0.06 | 39 |
| 58 | 12-Jan | 11.95 | 11.95 | 11.30 | 11.40 | 11.49 | -4.60 | 59.16 | 74,000 | 4.62 | 64,000 | 6.40 | 0.07 | 47 |
| 59 | 09-Jan | 12.15 | 12.20 | 10.90 | 11.95 | 11.83 | -5.16 | 62.01 | 76,000 | 4.75 | 62,000 | 6.20 | 0.07 | 45 |
| 60 | 08-Jan | 12.60 | 12.85 | 12.30 | 12.60 | 12.47 | -0.79 | 65.38 | 56,000 | 3.50 | 48,000 | 4.80 | 0.06 | 35 |
| 61 | 07-Jan | 12.60 | 12.95 | 12.60 | 12.70 | 12.78 | 0.79 | 65.90 | 48,000 | 3.00 | 36,000 | 3.60 | 0.05 | 26 |
| 62 | 06-Jan | 12.95 | 13.00 | 12.60 | 12.60 | 12.79 | -2.33 | 65.38 | 38,000 | 2.37 | 36,000 | 3.60 | 0.05 | 26 |
| 63 | 05-Jan | 13.15 | 13.15 | 12.60 | 12.90 | 12.86 | -2.27 | 66.94 | 54,000 | 3.37 | 36,000 | 3.60 | 0.05 | 26 |
| 64 | 02-Jan | 13.30 | 13.30 | 13.05 | 13.20 | 13.17 | 0.76 | 68.50 | 24,000 | 1.50 | 20,000 | 2.00 | 0.03 | 15 |
| 65 | 01-Jan | 13.15 | 13.25 | 13.00 | 13.10 | 13.12 | 0.00 | 67.98 | 48,000 | 3.00 | 34,000 | 3.40 | 0.04 | 25 |
| 66 | 31-Dec | 13.20 | 13.20 | 13.05 | 13.10 | 13.12 | 0.77 | 67.98 | 24,000 | 1.50 | 18,000 | 1.80 | 0.02 | 13 |
| 67 | 30-Dec | 13.10 | 13.30 | 13.00 | 13.00 | 13.09 | -2.26 | 67.00 | 18,000 | 1.12 | 16,000 | 1.60 | 0.02 | 12 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD