| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 691.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 F&O Lot: 750 | High52 Date: 15-Apr-2025 | Bumper: 565.2; Drift%: 4.2 |
| Industry: Entertainment | Face Value: 5; VWAP21: 587.51 | Low52 Price: 480.2 | Barrier: -; Drift%: - |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 394,084,620 | Low52 Date: 23-Jan-2026 | SHP: 75.0 / 6.47 / 10.64 / 7.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 115 | ||||
| High/Low Price | Quarter: 701.95 / 549.3 | Month: 592.55 / 533.8 | Week: 655.0 / 580.0 | Day: 597.0 / 581.0 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 581.00 | 597.00 | 581.00 | 589.95 | 590.04 | 0.29 | 23,249.02 | 104,154 | 3.65 | 25,703 | 1.91 | 1.52 | 8 |
| 2 | 06-Apr | 587.50 | 596.75 | 580.10 | 588.25 | 588.50 | -1.19 | 23,182.03 | 222,407 | 7.79 | 58,368 | 4.34 | 3.43 | 19 |
| 3 | 02-Apr | 581.90 | 604.45 | 565.20 | 595.35 | 589.47 | 2.22 | 23,461.83 | 322,012 | 11.28 | 105,942 | 7.88 | 6.24 | 34 |
| 4 | 01-Apr | 572.00 | 593.40 | 563.75 | 582.40 | 575.32 | 2.73 | 22,951.49 | 406,593 | 14.25 | 122,818 | 9.14 | 7.07 | 40 |
| 5 | 30-Mar | 575.00 | 594.80 | 564.30 | 566.95 | 576.66 | -3.25 | 22,342.63 | 171,515 | 6.01 | 46,865 | 3.49 | 2.70 | 15 |
| 6 | 27-Mar | 602.00 | 608.95 | 579.00 | 586.00 | 590.37 | -3.82 | 23,093.00 | 271,409 | 9.51 | 98,978 | 7.36 | 5.84 | 32 |
| 7 | 25-Mar | 634.95 | 649.35 | 602.40 | 609.30 | 624.72 | -1.14 | 24,011.58 | 1,355,752 | 47.50 | 235,417 | 17.52 | 14.71 | 76 |
| 8 | 24-Mar | 600.00 | 629.90 | 578.00 | 616.30 | 601.69 | 2.87 | 24,287.44 | 392,271 | 13.74 | 78,630 | 5.85 | 4.73 | 25 |
| 9 | 23-Mar | 592.95 | 608.65 | 583.20 | 599.10 | 600.28 | 1.04 | 23,609.61 | 4,404,749 | 154.34 | 2,943,893 | 219.06 | 176.72 | 948 |
| 10 | 20-Mar | 599.00 | 605.90 | 590.05 | 592.95 | 596.61 | -1.07 | 23,367.25 | 385,619 | 13.51 | 222,713 | 16.57 | 13.29 | 72 |
| 11 | 19-Mar | 590.00 | 618.00 | 585.50 | 599.35 | 601.60 | 0.17 | 23,619.46 | 1,182,829 | 41.44 | 795,336 | 59.18 | 47.85 | 256 |
| 12 | 18-Mar | 570.45 | 616.00 | 567.60 | 598.35 | 588.67 | 5.44 | 23,580.05 | 267,971 | 9.39 | 148,674 | 11.06 | 8.75 | 48 |
| 13 | 17-Mar | 559.90 | 571.00 | 553.20 | 567.50 | 566.05 | 1.93 | 22,364.30 | 140,511 | 4.92 | 57,133 | 4.25 | 3.23 | 18 |
| 14 | 16-Mar | 556.10 | 563.90 | 542.80 | 556.75 | 552.90 | -1.07 | 21,940.66 | 142,348 | 4.99 | 55,303 | 4.12 | 3.06 | 18 |
| 15 | 13-Mar | 583.80 | 585.60 | 560.40 | 562.80 | 572.33 | -5.14 | 22,179.08 | 273,766 | 9.59 | 87,271 | 6.49 | 4.99 | 28 |
| 16 | 12-Mar | 572.00 | 597.80 | 565.60 | 593.30 | 590.11 | 2.65 | 23,381.04 | 220,104 | 7.71 | 74,418 | 5.54 | 4.39 | 24 |
| 17 | 11-Mar | 582.50 | 591.60 | 576.00 | 578.00 | 583.75 | -0.25 | 22,778.00 | 56,991 | 2.00 | 24,017 | 1.79 | 1.40 | 8 |
| 18 | 10-Mar | 581.95 | 586.20 | 572.05 | 579.45 | 578.02 | 0.22 | 22,835.23 | 118,865 | 4.16 | 43,493 | 3.24 | 2.51 | 14 |
| 19 | 09-Mar | 590.10 | 597.05 | 570.60 | 578.20 | 578.11 | -3.64 | 22,785.97 | 144,999 | 5.08 | 63,602 | 4.73 | 3.68 | 20 |
| 20 | 06-Mar | 598.40 | 607.05 | 583.05 | 600.05 | 597.14 | 0.80 | 23,647.05 | 175,379 | 6.15 | 64,706 | 4.81 | 3.86 | 21 |
| 21 | 05-Mar | 593.10 | 605.25 | 586.10 | 595.30 | 595.28 | 0.37 | 23,459.86 | 191,085 | 6.70 | 74,210 | 5.52 | 4.42 | 24 |
| 22 | 04-Mar | 612.10 | 618.85 | 584.95 | 593.10 | 596.54 | -5.19 | 23,373.16 | 345,462 | 12.10 | 136,940 | 10.19 | 8.17 | 44 |
| 23 | 02-Mar | 631.00 | 640.00 | 621.00 | 625.55 | 631.30 | -3.41 | 24,651.96 | 277,438 | 9.72 | 126,171 | 9.39 | 7.97 | 41 |
| 24 | 27-Feb | 611.00 | 655.00 | 609.75 | 647.65 | 640.07 | 5.93 | 25,522.89 | 1,443,998 | 50.60 | 374,464 | 27.86 | 23.97 | 121 |
| 25 | 26-Feb | 606.80 | 616.00 | 598.20 | 611.40 | 609.20 | 1.25 | 24,094.33 | 181,100 | 6.35 | 70,019 | 5.21 | 4.27 | 23 |
| 26 | 25-Feb | 594.00 | 609.00 | 591.15 | 603.85 | 597.46 | 2.58 | 23,796.80 | 284,335 | 9.96 | 181,422 | 13.50 | 10.84 | 58 |
| 27 | 24-Feb | 584.00 | 595.00 | 583.00 | 588.65 | 587.37 | 0.35 | 23,197.79 | 159,726 | 5.60 | 126,870 | 9.44 | 7.45 | 41 |
| 28 | 23-Feb | 585.00 | 592.25 | 580.00 | 586.60 | 586.31 | 0.33 | 23,117.00 | 105,569 | 3.70 | 49,241 | 3.66 | 2.89 | 16 |
| 29 | 20-Feb | 578.10 | 587.95 | 570.00 | 584.65 | 582.24 | 1.05 | 23,040.16 | 178,811 | 6.27 | 119,206 | 8.87 | 6.94 | 38 |
| 30 | 19-Feb | 592.00 | 593.20 | 575.20 | 578.60 | 583.67 | -1.77 | 22,801.74 | 51,058 | 1.79 | 22,705 | 1.69 | 1.33 | 7 |
| 31 | 18-Feb | 593.00 | 599.35 | 584.10 | 589.00 | 589.37 | -0.13 | 23,211.00 | 81,524 | 2.86 | 33,649 | 2.50 | 1.98 | 11 |
| 32 | 17-Feb | 577.50 | 597.45 | 573.50 | 589.75 | 589.00 | 2.12 | 23,241.14 | 218,951 | 7.67 | 90,589 | 6.74 | 5.00 | 29 |
| 33 | 16-Feb | 578.80 | 580.90 | 567.35 | 577.50 | 573.27 | 0.19 | 22,758.39 | 126,958 | 4.45 | 49,852 | 3.71 | 2.86 | 16 |
| 34 | 13-Feb | 592.60 | 598.90 | 572.65 | 576.40 | 582.89 | -4.24 | 22,715.04 | 184,928 | 6.48 | 90,092 | 6.70 | 5.25 | 29 |
| 35 | 12-Feb | 608.40 | 620.60 | 598.85 | 601.90 | 606.62 | -1.83 | 23,719.95 | 199,280 | 6.98 | 61,037 | 4.54 | 3.70 | 20 |
| 36 | 11-Feb | 613.05 | 616.00 | 596.00 | 613.15 | 608.44 | -0.20 | 24,163.30 | 382,014 | 13.39 | 143,186 | 10.65 | 8.71 | 46 |
| 37 | 10-Feb | 569.70 | 618.90 | 563.10 | 614.35 | 605.49 | 7.80 | 24,210.59 | 3,137,958 | 109.95 | 912,030 | 67.86 | 55.22 | 294 |
| 38 | 09-Feb | 535.00 | 575.00 | 535.00 | 569.90 | 560.82 | 6.13 | 22,458.88 | 498,414 | 17.46 | 192,488 | 14.32 | 10.80 | 62 |
| 39 | 06-Feb | 544.90 | 544.90 | 528.30 | 537.00 | 533.95 | -0.62 | 21,162.00 | 238,671 | 8.36 | 114,921 | 8.55 | 6.14 | 36 |
| 40 | 05-Feb | 543.90 | 544.00 | 532.15 | 540.35 | 537.10 | -0.48 | 21,294.36 | 146,375 | 5.13 | 62,865 | 4.68 | 3.38 | 20 |
| 41 | 04-Feb | 545.75 | 548.50 | 540.75 | 542.95 | 544.12 | -0.42 | 21,396.82 | 94,163 | 3.30 | 46,184 | 3.44 | 2.51 | 14 |
| 42 | 03-Feb | 552.00 | 558.00 | 543.25 | 545.25 | 548.48 | -0.87 | 21,487.46 | 133,745 | 4.69 | 57,301 | 4.26 | 3.14 | 18 |
| 43 | 02-Feb | 541.00 | 554.95 | 528.70 | 550.05 | 538.94 | 0.30 | 21,676.62 | 251,262 | 8.80 | 88,296 | 6.57 | 4.76 | 28 |
| 44 | 01-Feb | 555.75 | 559.00 | 543.00 | 548.40 | 551.77 | -1.32 | 21,611.60 | 28,539 | 1.00 | 13,438 | 1.00 | 0.74 | 4 |
| 45 | 30-Jan | 533.20 | 565.00 | 531.00 | 555.75 | 549.80 | 3.16 | 21,901.25 | 246,111 | 8.62 | 94,781 | 7.05 | 5.21 | 30 |
| 46 | 29-Jan | 537.05 | 539.70 | 531.45 | 538.75 | 536.38 | -0.30 | 21,231.31 | 78,352 | 2.75 | 40,105 | 2.98 | 2.15 | 13 |
| 47 | 28-Jan | 529.90 | 542.00 | 526.65 | 540.35 | 536.38 | 1.97 | 21,294.36 | 104,785 | 3.67 | 38,157 | 2.84 | 2.05 | 12 |
| 48 | 27-Jan | 555.00 | 555.00 | 512.95 | 529.90 | 527.76 | -6.04 | 20,882.54 | 928,214 | 32.52 | 285,132 | 21.22 | 15.05 | 89 |
| 49 | 23-Jan | 559.70 | 576.60 | 480.20 | 563.95 | 557.80 | 2.19 | 22,224.40 | 288,790 | 10.12 | 85,481 | 6.36 | 4.77 | 27 |
| 50 | 22-Jan | 547.20 | 554.05 | 545.00 | 551.85 | 551.29 | 1.38 | 21,747.56 | 69,785 | 2.45 | 27,556 | 2.05 | 1.52 | 9 |
| 51 | 21-Jan | 550.05 | 553.20 | 538.55 | 544.35 | 546.23 | -1.29 | 21,452.00 | 258,310 | 9.05 | 105,029 | 7.82 | 5.74 | 33 |
| 52 | 20-Jan | 540.00 | 554.80 | 536.30 | 551.45 | 548.34 | 1.72 | 21,731.80 | 299,027 | 10.48 | 115,706 | 8.61 | 6.34 | 36 |
| 53 | 19-Jan | 549.00 | 549.00 | 533.00 | 542.10 | 538.18 | -1.09 | 21,363.33 | 182,665 | 6.40 | 52,124 | 3.88 | 2.81 | 16 |
| 54 | 16-Jan | 551.00 | 556.35 | 544.05 | 548.05 | 547.55 | -0.98 | 21,597.81 | 92,774 | 3.25 | 39,625 | 2.95 | 2.17 | 12 |
| 55 | 14-Jan | 552.00 | 557.50 | 551.05 | 553.50 | 554.63 | -0.63 | 21,812.58 | 106,709 | 3.74 | 54,846 | 4.08 | 3.04 | 17 |
| 56 | 13-Jan | 558.30 | 564.00 | 554.00 | 557.00 | 558.37 | -0.23 | 21,950.00 | 83,318 | 2.92 | 25,429 | 1.89 | 1.42 | 8 |
| 57 | 12-Jan | 551.20 | 568.00 | 543.20 | 558.30 | 550.73 | 0.25 | 22,001.74 | 166,329 | 5.83 | 50,726 | 3.77 | 2.79 | 16 |
| 58 | 09-Jan | 566.00 | 566.40 | 554.10 | 556.90 | 558.06 | -1.79 | 21,946.57 | 105,182 | 3.69 | 36,436 | 2.71 | 2.03 | 11 |
| 59 | 08-Jan | 560.00 | 574.90 | 559.30 | 567.05 | 566.43 | 1.46 | 22,346.57 | 200,488 | 7.02 | 60,756 | 4.52 | 3.44 | 19 |
| 60 | 07-Jan | 578.00 | 578.00 | 557.00 | 558.90 | 561.30 | -3.44 | 22,025.39 | 331,191 | 11.60 | 131,202 | 9.76 | 7.36 | 41 |
| 61 | 06-Jan | 588.00 | 588.00 | 573.45 | 578.80 | 577.87 | -1.09 | 22,809.62 | 254,418 | 8.91 | 182,651 | 13.59 | 10.55 | 57 |
| 62 | 05-Jan | 580.90 | 588.00 | 580.00 | 585.20 | 583.64 | 0.40 | 23,061.83 | 135,915 | 4.76 | 64,462 | 4.80 | 3.76 | 20 |
| 63 | 02-Jan | 587.00 | 589.95 | 580.05 | 582.85 | 583.97 | -0.73 | 22,969.22 | 130,964 | 4.59 | 58,743 | 4.37 | 3.43 | 18 |
| 64 | 01-Jan | 592.60 | 602.00 | 580.20 | 587.15 | 594.45 | -0.07 | 23,138.68 | 545,260 | 19.11 | 147,570 | 10.98 | 8.77 | 46 |
| 65 | 31-Dec | 575.40 | 590.40 | 575.40 | 587.55 | 586.52 | 2.15 | 23,154.44 | 200,689 | 7.03 | 109,166 | 8.12 | 6.40 | 34 |
| 66 | 30-Dec | 572.20 | 592.55 | 568.35 | 575.20 | 581.85 | -0.37 | 22,667.75 | 873,098 | 30.59 | 489,160 | 36.40 | 28.46 | 153 |
| 67 | 29-Dec | 572.10 | 585.00 | 556.70 | 577.35 | 573.51 | 0.92 | 22,752.48 | 404,933 | 14.19 | 168,221 | 12.52 | 9.65 | 53 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL