| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 853.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 750 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 5; VWAP21: 569.55 | Low52 Price: 546.65 | Barrier: 568.25; Drift%: -2.82 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 394,084,620 | Low52 Date: 11-Aug-2025 | SHP: 75.0 / 6.91 / 10.35 / 7.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 614.0 / 560.05 | Week: 592.8 / 546.65 | Day: 557.3 / 550.2 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 552.50 | 557.30 | 550.20 | 552.65 | 553.47 | -0.45 | 21,779.09 | 103,538 | 1.98 | 55,397 | 3.53 | 3.07 | 18 |
| 2 | 26-Aug | 568.40 | 574.00 | 553.10 | 555.15 | 562.89 | -2.37 | 21,877.61 | 264,314 | 5.05 | 131,443 | 8.38 | 7.40 | 43 |
| 3 | 25-Aug | 573.10 | 574.90 | 567.05 | 568.60 | 569.68 | -0.79 | 22,407.65 | 74,980 | 1.43 | 35,395 | 2.26 | 2.02 | 12 |
| 4 | 22-Aug | 579.05 | 579.15 | 571.45 | 573.10 | 574.35 | -0.56 | 22,584.99 | 52,366 | 1.00 | 26,154 | 1.67 | 1.50 | 9 |
| 5 | 21-Aug | 580.65 | 583.15 | 570.65 | 576.35 | 578.77 | -0.65 | 22,713.07 | 86,699 | 1.66 | 40,741 | 2.60 | 2.36 | 13 |
| 6 | 20-Aug | 582.50 | 586.65 | 577.90 | 580.10 | 580.85 | -0.41 | 22,860.85 | 96,575 | 1.84 | 36,922 | 2.35 | 2.14 | 12 |
| 7 | 19-Aug | 580.25 | 583.80 | 577.10 | 582.50 | 581.57 | 0.34 | 22,955.43 | 136,370 | 2.60 | 49,608 | 3.16 | 2.89 | 16 |
| 8 | 18-Aug | 577.00 | 585.10 | 572.65 | 580.55 | 580.46 | 0.99 | 22,878.58 | 227,082 | 4.34 | 103,675 | 6.61 | 6.02 | 34 |
| 9 | 14-Aug | 592.00 | 592.80 | 572.00 | 574.85 | 580.51 | -1.94 | 22,653.95 | 305,427 | 5.83 | 94,359 | 6.02 | 5.48 | 31 |
| 10 | 13-Aug | 583.00 | 589.95 | 578.00 | 586.20 | 585.33 | 1.61 | 23,101.24 | 367,591 | 7.02 | 123,973 | 7.90 | 7.26 | 41 |
| 11 | 12-Aug | 571.00 | 585.00 | 571.00 | 576.90 | 579.07 | 1.58 | 22,734.74 | 419,523 | 8.01 | 115,898 | 7.39 | 6.71 | 38 |
| 12 | 11-Aug | 551.05 | 591.85 | 546.65 | 567.90 | 572.12 | 3.33 | 22,380.07 | 1,159,118 | 22.13 | 182,425 | 11.63 | 10.44 | 60 |
| 13 | 08-Aug | 560.60 | 565.00 | 546.75 | 549.60 | 551.49 | -1.96 | 21,658.89 | 286,749 | 5.48 | 129,671 | 8.27 | 7.15 | 43 |
| 14 | 07-Aug | 557.90 | 563.15 | 550.05 | 560.60 | 557.49 | 0.50 | 22,092.38 | 119,119 | 2.27 | 37,265 | 2.38 | 2.08 | 12 |
| 15 | 06-Aug | 563.00 | 568.25 | 554.15 | 557.80 | 557.94 | -0.95 | 21,982.04 | 115,940 | 2.21 | 50,958 | 3.25 | 2.84 | 17 |
| 16 | 05-Aug | 568.75 | 568.85 | 560.00 | 563.15 | 563.00 | -0.42 | 22,192.88 | 79,326 | 1.51 | 40,836 | 2.60 | 2.00 | 14 |
| 17 | 04-Aug | 562.00 | 569.00 | 558.10 | 565.50 | 563.11 | 0.81 | 22,285.49 | 81,800 | 1.56 | 34,647 | 2.21 | 1.95 | 11 |
| 18 | 01-Aug | 566.00 | 569.40 | 560.30 | 560.95 | 564.22 | -0.34 | 22,106.18 | 91,974 | 1.76 | 42,031 | 2.68 | 2.37 | 14 |
| 19 | 31-Jul | 564.05 | 570.90 | 560.05 | 562.85 | 565.13 | -0.88 | 22,181.05 | 233,372 | 4.46 | 86,310 | 5.50 | 4.88 | 29 |
| 20 | 30-Jul | 575.00 | 578.40 | 565.05 | 567.85 | 570.87 | -1.11 | 22,378.10 | 83,031 | 1.59 | 37,755 | 2.41 | 2.16 | 12 |
| 21 | 29-Jul | 568.15 | 575.75 | 561.65 | 574.20 | 568.27 | 1.17 | 22,628.34 | 133,253 | 2.54 | 40,509 | 2.58 | 2.30 | 13 |
| 22 | 28-Jul | 575.85 | 577.95 | 565.00 | 567.55 | 570.20 | -1.44 | 22,366.27 | 133,376 | 2.55 | 54,173 | 3.45 | 3.09 | 18 |
| 23 | 25-Jul | 586.00 | 586.00 | 575.00 | 575.85 | 578.67 | -1.78 | 22,693.36 | 88,334 | 1.69 | 51,943 | 3.31 | 3.01 | 17 |
| 24 | 24-Jul | 592.15 | 594.40 | 583.05 | 586.30 | 586.26 | -0.99 | 23,105.18 | 147,383 | 2.81 | 75,329 | 4.80 | 4.42 | 25 |
| 25 | 23-Jul | 586.40 | 592.95 | 582.70 | 592.15 | 589.35 | 0.98 | 23,335.72 | 193,159 | 3.69 | 104,911 | 6.69 | 6.18 | 35 |
| 26 | 22-Jul | 593.95 | 614.00 | 584.05 | 586.40 | 600.01 | -0.90 | 23,109.12 | 852,039 | 16.27 | 236,407 | 15.07 | 14.18 | 78 |
| 27 | 21-Jul | 576.35 | 593.00 | 571.85 | 591.70 | 585.85 | 2.77 | 23,317.99 | 525,654 | 10.04 | 291,370 | 18.58 | 17.07 | 96 |
| 28 | 18-Jul | 577.05 | 581.20 | 565.75 | 575.75 | 572.66 | -0.12 | 22,689.42 | 240,731 | 4.60 | 113,466 | 7.23 | 6.50 | 38 |
| 29 | 17-Jul | 578.00 | 580.00 | 575.05 | 576.45 | 576.72 | 0.12 | 22,717.01 | 122,300 | 2.34 | 66,744 | 4.26 | 3.85 | 22 |
| 30 | 16-Jul | 569.70 | 580.00 | 564.05 | 575.75 | 572.11 | 1.16 | 22,689.42 | 484,599 | 9.25 | 269,809 | 17.20 | 15.44 | 89 |
| 31 | 15-Jul | 574.95 | 576.45 | 565.00 | 569.15 | 569.95 | -0.62 | 22,429.33 | 329,458 | 6.29 | 147,313 | 9.39 | 8.40 | 49 |
| 32 | 14-Jul | 567.05 | 574.25 | 561.60 | 572.70 | 569.82 | 1.09 | 22,569.23 | 314,423 | 6.00 | 187,817 | 11.97 | 10.70 | 62 |
| 33 | 11-Jul | 570.00 | 570.00 | 562.50 | 566.50 | 565.66 | -0.08 | 22,324.89 | 250,706 | 4.79 | 154,204 | 9.83 | 8.72 | 51 |
| 34 | 10-Jul | 571.95 | 575.20 | 562.25 | 566.95 | 567.30 | -0.49 | 22,342.63 | 364,916 | 6.97 | 179,872 | 11.47 | 10.20 | 60 |
| 35 | 09-Jul | 580.15 | 587.40 | 567.05 | 569.75 | 575.40 | -0.61 | 22,452.97 | 702,816 | 13.42 | 312,690 | 19.94 | 17.99 | 103 |
| 36 | 08-Jul | 584.95 | 584.95 | 572.00 | 573.25 | 575.90 | -1.17 | 22,590.90 | 232,856 | 4.45 | 119,938 | 7.65 | 6.91 | 40 |
| 37 | 07-Jul | 594.00 | 594.00 | 576.00 | 580.05 | 581.68 | -1.69 | 22,858.88 | 282,832 | 5.40 | 151,129 | 9.64 | 8.79 | 50 |
| 38 | 04-Jul | 594.40 | 594.40 | 585.50 | 590.00 | 589.54 | -0.08 | 23,250.00 | 210,101 | 4.01 | 133,942 | 8.54 | 7.90 | 44 |
| 39 | 03-Jul | 595.40 | 595.40 | 586.05 | 590.50 | 589.09 | 0.08 | 23,270.70 | 140,397 | 2.68 | 68,365 | 4.36 | 4.03 | 23 |
| 40 | 02-Jul | 595.35 | 598.70 | 583.75 | 590.00 | 588.16 | -0.80 | 23,250.00 | 190,787 | 3.64 | 86,194 | 5.50 | 5.07 | 29 |
| 41 | 01-Jul | 597.00 | 603.00 | 593.05 | 594.75 | 595.99 | -0.61 | 23,438.18 | 94,027 | 1.80 | 44,910 | 2.86 | 2.68 | 15 |
| 42 | 30-Jun | 598.55 | 603.00 | 596.30 | 598.40 | 599.31 | -0.03 | 23,582.02 | 106,429 | 2.03 | 48,905 | 3.12 | 2.93 | 16 |
| 43 | 27-Jun | 592.00 | 601.50 | 590.10 | 598.55 | 598.18 | 1.47 | 23,587.93 | 258,295 | 4.93 | 153,580 | 9.79 | 9.19 | 51 |
| 44 | 26-Jun | 599.00 | 600.00 | 588.05 | 589.85 | 591.66 | -0.62 | 23,245.08 | 183,798 | 3.51 | 98,900 | 6.31 | 5.85 | 33 |
| 45 | 25-Jun | 597.10 | 602.00 | 592.15 | 593.55 | 594.52 | -0.68 | 23,390.89 | 201,545 | 3.85 | 108,402 | 6.91 | 6.44 | 36 |
| 46 | 24-Jun | 600.05 | 607.40 | 594.50 | 597.60 | 598.27 | -0.38 | 23,550.50 | 188,250 | 3.59 | 79,347 | 5.06 | 4.75 | 26 |
| 47 | 23-Jun | 604.70 | 609.20 | 595.00 | 599.90 | 601.27 | -1.30 | 23,641.14 | 215,825 | 4.12 | 65,823 | 4.20 | 3.96 | 22 |
| 48 | 20-Jun | 598.00 | 614.80 | 580.00 | 607.80 | 596.64 | -0.71 | 23,952.46 | 1,386,266 | 26.47 | 160,805 | 10.25 | 9.59 | 53 |
| 49 | 19-Jun | 615.00 | 619.95 | 604.70 | 612.15 | 612.36 | -1.12 | 24,123.89 | 103,330 | 1.97 | 40,273 | 2.57 | 2.47 | 13 |
| 50 | 18-Jun | 621.00 | 627.75 | 617.00 | 619.10 | 620.41 | -1.11 | 24,397.78 | 88,093 | 1.68 | 25,579 | 1.63 | 1.59 | 8 |
| 51 | 17-Jun | 620.10 | 632.90 | 619.60 | 626.05 | 627.41 | 0.55 | 24,671.67 | 261,390 | 4.99 | 66,771 | 4.26 | 4.19 | 22 |
| 52 | 16-Jun | 617.10 | 625.60 | 611.30 | 622.65 | 618.73 | 0.54 | 24,537.68 | 105,039 | 2.01 | 22,069 | 1.41 | 1.37 | 7 |
| 53 | 13-Jun | 627.00 | 635.00 | 615.30 | 619.30 | 624.80 | -1.85 | 24,405.66 | 208,483 | 3.98 | 72,371 | 4.61 | 4.52 | 24 |
| 54 | 12-Jun | 625.00 | 647.45 | 625.00 | 631.00 | 636.63 | 1.02 | 24,866.00 | 623,271 | 11.90 | 142,004 | 9.05 | 9.04 | 47 |
| 55 | 11-Jun | 630.00 | 630.50 | 621.10 | 624.65 | 624.22 | -0.38 | 24,616.50 | 184,722 | 3.53 | 122,052 | 7.78 | 7.62 | 40 |
| 56 | 10-Jun | 635.05 | 649.90 | 623.10 | 627.05 | 634.65 | 0.16 | 24,711.08 | 1,027,524 | 19.62 | 523,988 | 33.41 | 33.25 | 173 |
| 57 | 09-Jun | 617.00 | 627.95 | 616.00 | 626.05 | 624.17 | 1.82 | 24,671.67 | 82,259 | 1.57 | 31,790 | 2.03 | 1.98 | 11 |
| 58 | 06-Jun | 620.00 | 622.65 | 610.60 | 614.85 | 614.90 | -0.78 | 24,230.29 | 163,218 | 3.12 | 96,939 | 6.18 | 5.96 | 32 |
| 59 | 05-Jun | 633.00 | 633.25 | 602.50 | 619.70 | 623.73 | -1.73 | 24,421.42 | 108,435 | 2.07 | 56,433 | 3.60 | 3.52 | 19 |
| 60 | 04-Jun | 640.00 | 640.00 | 628.10 | 630.60 | 632.31 | -0.32 | 24,850.98 | 202,332 | 3.86 | 106,006 | 6.76 | 6.70 | 35 |
| 61 | 03-Jun | 639.85 | 641.35 | 630.00 | 632.65 | 632.82 | -0.89 | 24,931.76 | 82,309 | 1.57 | 36,789 | 2.35 | 2.33 | 12 |
| 62 | 02-Jun | 624.10 | 645.30 | 616.75 | 638.30 | 633.15 | 1.37 | 25,154.42 | 238,183 | 4.55 | 94,563 | 6.03 | 5.99 | 31 |
| 63 | 30-May | 643.00 | 643.30 | 627.00 | 629.65 | 633.69 | -1.89 | 24,813.54 | 106,499 | 2.03 | 52,847 | 3.37 | 3.35 | 17 |
| 64 | 29-May | 635.35 | 643.80 | 631.25 | 641.75 | 637.52 | 1.62 | 25,290.38 | 108,986 | 2.08 | 46,711 | 2.98 | 2.98 | 15 |
| 65 | 28-May | 628.70 | 639.30 | 626.25 | 631.55 | 632.70 | 0.04 | 24,888.41 | 101,537 | 1.94 | 46,504 | 2.96 | 2.94 | 15 |
| 66 | 27-May | 635.50 | 638.00 | 628.00 | 631.30 | 632.28 | -0.36 | 24,878.56 | 64,248 | 1.23 | 19,503 | 1.24 | 1.23 | 6 |
| 67 | 26-May | 633.40 | 637.20 | 629.30 | 633.55 | 633.18 | 0.02 | 24,967.23 | 62,556 | 1.19 | 15,684 | 1.00 | 0.99 | 5 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL