| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 782.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 750 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: 563.74 | Low52 Price: 518.05 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 394,084,620 | Low52 Date: 26-Sep-2025 | SHP: 75.0 / 6.71 / 10.19 / 8.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 581.8 / 518.05 | Week: 579.0 / 551.7 | Day: 566.0 / 553.9 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 558.95 | 566.00 | 553.90 | 564.10 | 562.76 | 0.95 | 22,230.31 | 185,247 | 12.22 | 104,285 | 14.05 | 5.87 | 33 |
| 2 | 11-Nov | 556.00 | 559.60 | 548.00 | 558.80 | 554.16 | 0.70 | 22,021.45 | 162,861 | 10.75 | 77,490 | 10.44 | 4.29 | 25 |
| 3 | 10-Nov | 554.90 | 557.90 | 550.00 | 554.90 | 553.58 | 0.12 | 21,867.76 | 115,596 | 7.63 | 53,171 | 7.16 | 2.94 | 17 |
| 4 | 07-Nov | 548.90 | 556.00 | 544.05 | 554.25 | 552.28 | 0.97 | 21,842.14 | 142,049 | 9.37 | 62,163 | 8.37 | 3.43 | 20 |
| 5 | 06-Nov | 566.10 | 570.70 | 546.40 | 548.90 | 553.32 | -2.27 | 21,631.30 | 209,849 | 13.85 | 104,226 | 14.04 | 5.77 | 34 |
| 6 | 04-Nov | 565.00 | 569.95 | 557.65 | 561.65 | 564.04 | -0.42 | 22,133.76 | 123,369 | 8.14 | 43,631 | 5.88 | 2.46 | 14 |
| 7 | 03-Nov | 561.10 | 567.70 | 559.05 | 564.00 | 563.26 | 0.39 | 22,226.00 | 71,221 | 4.70 | 33,568 | 4.52 | 1.89 | 11 |
| 8 | 31-Oct | 569.00 | 569.00 | 560.05 | 561.80 | 562.98 | -1.00 | 22,139.67 | 115,432 | 7.62 | 49,876 | 6.72 | 2.81 | 16 |
| 9 | 30-Oct | 576.55 | 576.55 | 563.00 | 567.45 | 568.30 | -1.61 | 22,362.33 | 188,559 | 12.44 | 80,920 | 10.90 | 4.60 | 27 |
| 10 | 29-Oct | 560.10 | 579.00 | 556.20 | 576.75 | 572.31 | 2.99 | 22,728.83 | 431,682 | 28.48 | 235,455 | 31.71 | 13.48 | 77 |
| 11 | 28-Oct | 556.05 | 561.95 | 554.40 | 560.00 | 557.86 | 0.71 | 22,068.00 | 123,354 | 8.14 | 53,301 | 7.18 | 2.97 | 17 |
| 12 | 27-Oct | 560.00 | 560.00 | 551.70 | 556.05 | 555.54 | -0.54 | 21,913.08 | 126,165 | 8.32 | 43,281 | 5.83 | 2.40 | 14 |
| 13 | 24-Oct | 569.70 | 569.70 | 554.10 | 559.05 | 558.93 | -1.70 | 22,031.30 | 272,578 | 17.99 | 123,947 | 16.69 | 6.93 | 41 |
| 14 | 23-Oct | 567.50 | 577.00 | 563.50 | 568.70 | 570.89 | 0.21 | 22,411.59 | 297,253 | 19.61 | 160,817 | 21.66 | 9.18 | 53 |
| 15 | 21-Oct | 564.20 | 569.05 | 564.20 | 567.50 | 567.21 | 0.51 | 22,364.30 | 15,154 | 1.00 | 7,424 | 1.00 | 0.42 | 2 |
| 16 | 20-Oct | 572.00 | 572.00 | 563.20 | 564.60 | 566.36 | -0.55 | 22,250.02 | 65,826 | 4.34 | 28,803 | 3.88 | 1.63 | 9 |
| 17 | 17-Oct | 570.00 | 571.35 | 560.40 | 567.75 | 565.90 | -0.41 | 22,374.15 | 245,948 | 16.23 | 157,920 | 21.27 | 8.94 | 52 |
| 18 | 16-Oct | 566.10 | 571.00 | 560.70 | 570.10 | 568.23 | 1.27 | 22,466.76 | 110,803 | 7.31 | 47,060 | 6.34 | 2.67 | 15 |
| 19 | 15-Oct | 570.65 | 573.15 | 551.20 | 562.95 | 564.13 | -1.40 | 22,184.99 | 472,533 | 31.18 | 273,729 | 36.87 | 15.44 | 90 |
| 20 | 14-Oct | 581.70 | 585.95 | 568.80 | 570.95 | 576.38 | -1.85 | 22,500.26 | 102,544 | 6.77 | 42,128 | 5.67 | 2.43 | 14 |
| 21 | 13-Oct | 577.00 | 588.15 | 570.50 | 581.70 | 580.07 | 0.71 | 22,923.90 | 287,683 | 18.98 | 97,462 | 13.13 | 5.65 | 32 |
| 22 | 10-Oct | 575.45 | 579.00 | 572.50 | 577.60 | 576.06 | -0.12 | 22,762.33 | 207,246 | 13.68 | 107,087 | 14.42 | 6.17 | 35 |
| 23 | 09-Oct | 570.50 | 580.00 | 563.90 | 578.30 | 573.50 | 1.37 | 22,789.91 | 321,214 | 21.20 | 140,511 | 18.92 | 8.06 | 46 |
| 24 | 08-Oct | 584.20 | 585.00 | 568.05 | 570.50 | 573.28 | -2.27 | 22,482.53 | 213,111 | 14.06 | 74,083 | 9.98 | 4.25 | 24 |
| 25 | 07-Oct | 576.90 | 588.25 | 571.25 | 583.75 | 580.05 | 0.87 | 23,004.69 | 341,258 | 22.52 | 144,588 | 19.47 | 8.39 | 47 |
| 26 | 06-Oct | 576.75 | 581.40 | 564.55 | 578.70 | 574.10 | 0.16 | 22,805.68 | 700,554 | 46.23 | 246,272 | 33.17 | 14.14 | 81 |
| 27 | 03-Oct | 585.50 | 587.80 | 561.80 | 577.80 | 573.77 | -4.16 | 22,770.21 | 3,114,952 | 205.54 | 493,451 | 66.46 | 28.31 | 162 |
| 28 | 01-Oct | 528.60 | 616.80 | 528.60 | 602.90 | 580.05 | 15.18 | 23,759.36 | 12,349,850 | 814.90 | 1,125,474 | 151.58 | 65.28 | 369 |
| 29 | 30-Sep | 522.00 | 535.40 | 518.55 | 523.45 | 523.39 | -0.71 | 20,628.36 | 684,817 | 45.19 | 290,656 | 39.15 | 15.21 | 95 |
| 30 | 29-Sep | 524.95 | 535.60 | 522.15 | 527.20 | 527.17 | 0.66 | 20,776.14 | 923,095 | 60.91 | 536,495 | 72.26 | 28.28 | 176 |
| 31 | 26-Sep | 536.00 | 536.80 | 518.05 | 523.75 | 524.83 | -2.18 | 20,640.18 | 252,042 | 16.63 | 133,586 | 17.99 | 7.01 | 44 |
| 32 | 25-Sep | 544.40 | 545.60 | 531.00 | 535.40 | 538.61 | -1.41 | 21,099.29 | 118,771 | 7.84 | 64,556 | 8.69 | 3.48 | 21 |
| 33 | 24-Sep | 549.90 | 550.85 | 542.15 | 543.05 | 545.40 | -0.90 | 21,400.77 | 110,957 | 7.32 | 54,946 | 7.40 | 3.00 | 18 |
| 34 | 23-Sep | 558.35 | 558.35 | 544.45 | 548.00 | 548.90 | -0.99 | 21,595.00 | 137,534 | 9.08 | 71,575 | 9.64 | 3.93 | 23 |
| 35 | 22-Sep | 558.95 | 562.30 | 552.55 | 553.50 | 556.08 | -0.72 | 21,812.58 | 123,208 | 8.13 | 59,545 | 8.02 | 3.31 | 20 |
| 36 | 19-Sep | 559.90 | 566.70 | 556.35 | 557.50 | 560.08 | -0.39 | 21,970.22 | 159,451 | 10.52 | 76,736 | 10.33 | 4.30 | 25 |
| 37 | 18-Sep | 562.00 | 563.95 | 555.55 | 559.70 | 559.51 | -0.05 | 22,056.92 | 163,149 | 10.77 | 86,718 | 11.68 | 4.85 | 28 |
| 38 | 17-Sep | 559.35 | 563.35 | 555.90 | 560.00 | 560.38 | 0.59 | 22,068.00 | 144,490 | 9.53 | 86,497 | 11.65 | 4.85 | 28 |
| 39 | 16-Sep | 554.35 | 561.20 | 552.20 | 556.70 | 556.70 | 0.61 | 21,938.69 | 261,823 | 17.28 | 167,784 | 22.60 | 9.34 | 55 |
| 40 | 15-Sep | 556.00 | 562.00 | 552.00 | 553.35 | 554.18 | -0.49 | 21,806.67 | 229,170 | 15.12 | 138,441 | 18.65 | 7.67 | 45 |
| 41 | 12-Sep | 560.00 | 569.80 | 555.30 | 556.10 | 560.57 | -0.73 | 21,915.05 | 150,687 | 9.94 | 75,827 | 10.21 | 4.25 | 25 |
| 42 | 11-Sep | 557.95 | 565.90 | 557.95 | 560.20 | 560.72 | 0.81 | 22,076.62 | 367,607 | 24.26 | 241,350 | 32.51 | 13.53 | 79 |
| 43 | 10-Sep | 564.00 | 572.00 | 554.15 | 555.70 | 559.12 | -0.60 | 21,899.28 | 200,482 | 13.23 | 108,831 | 14.66 | 6.08 | 36 |
| 44 | 09-Sep | 555.70 | 565.40 | 552.30 | 559.05 | 557.46 | 1.26 | 22,031.30 | 322,800 | 21.30 | 198,296 | 26.71 | 11.05 | 65 |
| 45 | 08-Sep | 556.95 | 561.25 | 547.85 | 552.10 | 553.31 | -0.75 | 21,757.41 | 116,249 | 7.67 | 55,299 | 7.45 | 3.06 | 18 |
| 46 | 05-Sep | 560.00 | 561.70 | 554.15 | 556.30 | 557.17 | -0.63 | 21,922.93 | 83,403 | 5.50 | 26,644 | 3.59 | 1.48 | 9 |
| 47 | 04-Sep | 568.00 | 570.60 | 557.65 | 559.80 | 562.51 | -0.27 | 22,060.86 | 204,718 | 13.51 | 115,435 | 15.55 | 6.49 | 38 |
| 48 | 03-Sep | 567.50 | 571.95 | 559.35 | 561.30 | 564.15 | -1.08 | 22,119.97 | 128,350 | 8.47 | 61,941 | 8.34 | 3.49 | 20 |
| 49 | 02-Sep | 549.00 | 581.80 | 549.00 | 567.40 | 570.71 | 4.14 | 22,360.36 | 1,185,205 | 78.21 | 233,697 | 31.47 | 13.34 | 77 |
| 50 | 01-Sep | 555.00 | 556.75 | 543.60 | 544.85 | 547.19 | 0.25 | 21,471.70 | 291,085 | 19.21 | 125,537 | 16.91 | 6.87 | 41 |
| 51 | 29-Aug | 549.90 | 552.00 | 531.10 | 543.50 | 539.34 | -1.66 | 21,418.50 | 903,157 | 59.59 | 356,365 | 48.00 | 19.22 | 117 |
| 52 | 28-Aug | 552.50 | 557.30 | 550.20 | 552.65 | 553.47 | -0.45 | 21,779.09 | 103,538 | 6.83 | 55,397 | 7.46 | 3.07 | 18 |
| 53 | 26-Aug | 568.40 | 574.00 | 553.10 | 555.15 | 562.89 | -2.37 | 21,877.61 | 264,314 | 17.44 | 131,443 | 17.70 | 7.40 | 43 |
| 54 | 25-Aug | 573.10 | 574.90 | 567.05 | 568.60 | 569.68 | -0.79 | 22,407.65 | 74,980 | 4.95 | 35,395 | 4.77 | 2.02 | 12 |
| 55 | 22-Aug | 579.05 | 579.15 | 571.45 | 573.10 | 574.35 | -0.56 | 22,584.99 | 52,366 | 3.46 | 26,154 | 3.52 | 1.50 | 9 |
| 56 | 21-Aug | 580.65 | 583.15 | 570.65 | 576.35 | 578.77 | -0.65 | 22,713.07 | 86,699 | 5.72 | 40,741 | 5.49 | 2.36 | 13 |
| 57 | 20-Aug | 582.50 | 586.65 | 577.90 | 580.10 | 580.85 | -0.41 | 22,860.85 | 96,575 | 6.37 | 36,922 | 4.97 | 2.14 | 12 |
| 58 | 19-Aug | 580.25 | 583.80 | 577.10 | 582.50 | 581.57 | 0.34 | 22,955.43 | 136,370 | 9.00 | 49,608 | 6.68 | 2.89 | 16 |
| 59 | 18-Aug | 577.00 | 585.10 | 572.65 | 580.55 | 580.46 | 0.99 | 22,878.58 | 227,082 | 14.98 | 103,675 | 13.96 | 6.02 | 34 |
| 60 | 14-Aug | 592.00 | 592.80 | 572.00 | 574.85 | 580.51 | -1.94 | 22,653.95 | 305,427 | 20.15 | 94,359 | 12.71 | 5.48 | 31 |
| 61 | 13-Aug | 583.00 | 589.95 | 578.00 | 586.20 | 585.33 | 1.61 | 23,101.24 | 367,591 | 24.26 | 123,973 | 16.70 | 7.26 | 41 |
| 62 | 12-Aug | 571.00 | 585.00 | 571.00 | 576.90 | 579.07 | 1.58 | 22,734.74 | 419,523 | 27.68 | 115,898 | 15.61 | 6.71 | 38 |
| 63 | 11-Aug | 551.05 | 591.85 | 546.65 | 567.90 | 572.12 | 3.33 | 22,380.07 | 1,159,118 | 76.48 | 182,425 | 24.57 | 10.44 | 60 |
| 64 | 08-Aug | 560.60 | 565.00 | 546.75 | 549.60 | 551.49 | -1.96 | 21,658.89 | 286,749 | 18.92 | 129,671 | 17.46 | 7.15 | 43 |
| 65 | 07-Aug | 557.90 | 563.15 | 550.05 | 560.60 | 557.49 | 0.50 | 22,092.38 | 119,119 | 7.86 | 37,265 | 5.02 | 2.08 | 12 |
| 66 | 06-Aug | 563.00 | 568.25 | 554.15 | 557.80 | 557.94 | -0.95 | 21,982.04 | 115,940 | 7.65 | 50,958 | 6.86 | 2.84 | 17 |
| 67 | 05-Aug | 568.75 | 568.85 | 560.00 | 563.15 | 563.00 | -0.42 | 22,192.88 | 79,326 | 5.23 | 40,836 | 5.50 | 2.00 | 14 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL