| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 718.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 511.05 | Low52 Price: 481.15 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 128,426,590 | Low52 Date: 30-Mar-2026 | SHP: 64.15 / 7.34 / 4.97 / 23.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 590.7 / 505.1 | Week: 569.05 / 532.35 | Day: 544.9 / 517.65 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 519.20 | 544.90 | 517.65 | 541.50 | 536.81 | 3.36 | 6,954.30 | 107,755 | 2.84 | 57,872 | 2.93 | 3.11 | 19 |
| 2 | 06-Apr | 533.00 | 533.00 | 518.05 | 523.90 | 524.11 | -0.87 | 6,728.27 | 54,653 | 1.44 | 23,781 | 1.20 | 1.25 | 8 |
| 3 | 02-Apr | 509.00 | 530.50 | 504.30 | 528.50 | 522.39 | 2.70 | 6,787.35 | 209,433 | 5.53 | 108,000 | 5.46 | 5.64 | 36 |
| 4 | 01-Apr | 500.00 | 518.50 | 500.00 | 514.60 | 512.89 | 4.23 | 6,608.83 | 135,645 | 3.58 | 65,193 | 3.30 | 3.34 | 22 |
| 5 | 30-Mar | 494.00 | 502.90 | 481.15 | 493.70 | 493.89 | -1.35 | 6,340.42 | 216,139 | 5.71 | 117,833 | 5.96 | 5.82 | 39 |
| 6 | 27-Mar | 507.05 | 513.50 | 495.30 | 500.45 | 504.80 | -2.45 | 6,427.11 | 182,707 | 4.82 | 91,252 | 4.62 | 4.61 | 30 |
| 7 | 25-Mar | 518.00 | 536.85 | 504.80 | 513.00 | 520.95 | -0.48 | 6,588.00 | 220,731 | 5.83 | 86,701 | 4.39 | 4.52 | 29 |
| 8 | 24-Mar | 505.95 | 527.80 | 490.00 | 515.45 | 503.58 | 4.60 | 6,619.75 | 231,338 | 6.11 | 100,670 | 5.09 | 5.07 | 33 |
| 9 | 23-Mar | 505.00 | 506.10 | 491.00 | 492.80 | 494.46 | -4.41 | 6,328.86 | 142,283 | 3.76 | 92,997 | 4.70 | 4.60 | 31 |
| 10 | 20-Mar | 515.75 | 522.45 | 509.55 | 515.55 | 516.03 | 0.62 | 6,621.03 | 63,367 | 1.67 | 33,201 | 1.68 | 1.71 | 11 |
| 11 | 19-Mar | 519.90 | 522.30 | 505.00 | 512.35 | 515.50 | -3.14 | 6,579.94 | 78,934 | 2.08 | 43,378 | 2.19 | 2.24 | 14 |
| 12 | 18-Mar | 510.00 | 531.95 | 510.00 | 528.95 | 525.85 | 3.53 | 6,793.12 | 125,669 | 3.32 | 66,905 | 3.38 | 3.52 | 22 |
| 13 | 17-Mar | 510.00 | 517.10 | 505.80 | 510.90 | 512.06 | 0.72 | 6,561.31 | 91,397 | 2.41 | 30,777 | 1.56 | 1.58 | 10 |
| 14 | 16-Mar | 487.00 | 511.10 | 486.30 | 507.25 | 504.27 | 3.33 | 6,514.44 | 216,577 | 5.72 | 122,131 | 6.18 | 6.16 | 40 |
| 15 | 13-Mar | 498.50 | 505.50 | 485.20 | 490.90 | 496.02 | -2.66 | 6,304.46 | 108,596 | 2.87 | 53,447 | 2.70 | 2.65 | 18 |
| 16 | 12-Mar | 512.00 | 513.25 | 496.75 | 504.30 | 504.78 | -2.28 | 6,476.55 | 114,841 | 3.03 | 40,925 | 2.07 | 2.07 | 14 |
| 17 | 11-Mar | 510.00 | 522.15 | 508.00 | 516.05 | 514.19 | 0.58 | 6,627.45 | 97,146 | 2.56 | 45,920 | 2.32 | 2.36 | 15 |
| 18 | 10-Mar | 507.00 | 516.10 | 502.00 | 513.05 | 510.32 | 2.74 | 6,588.93 | 90,298 | 2.38 | 47,384 | 2.40 | 2.42 | 16 |
| 19 | 09-Mar | 502.00 | 504.90 | 491.35 | 499.35 | 495.59 | -2.16 | 6,412.98 | 201,716 | 5.32 | 147,954 | 7.48 | 7.33 | 49 |
| 20 | 06-Mar | 516.55 | 517.20 | 505.50 | 510.35 | 510.43 | -0.73 | 6,554.25 | 86,637 | 2.29 | 43,534 | 2.20 | 2.22 | 14 |
| 21 | 05-Mar | 515.25 | 526.30 | 504.40 | 514.10 | 513.17 | 0.28 | 6,602.41 | 94,938 | 2.51 | 47,161 | 2.39 | 2.42 | 16 |
| 22 | 04-Mar | 530.00 | 533.95 | 500.10 | 512.65 | 509.68 | -4.13 | 6,583.79 | 257,244 | 6.79 | 131,323 | 6.64 | 6.69 | 43 |
| 23 | 02-Mar | 520.00 | 554.90 | 520.00 | 534.75 | 538.52 | -0.92 | 6,867.61 | 141,992 | 3.75 | 48,981 | 2.48 | 2.64 | 16 |
| 24 | 27-Feb | 541.95 | 546.90 | 535.05 | 539.70 | 541.86 | 0.04 | 6,931.18 | 58,083 | 1.53 | 30,767 | 1.56 | 1.67 | 10 |
| 25 | 26-Feb | 558.80 | 564.90 | 532.35 | 539.50 | 546.83 | -2.98 | 6,928.61 | 89,786 | 2.37 | 39,762 | 2.01 | 2.17 | 13 |
| 26 | 25-Feb | 562.70 | 564.50 | 550.80 | 556.05 | 557.53 | -0.90 | 7,141.16 | 37,884 | 1.00 | 19,768 | 1.00 | 1.10 | 7 |
| 27 | 24-Feb | 559.95 | 569.05 | 553.30 | 561.10 | 560.58 | -0.33 | 7,206.02 | 83,128 | 2.19 | 39,976 | 2.02 | 2.24 | 13 |
| 28 | 23-Feb | 556.00 | 566.00 | 543.55 | 562.95 | 557.42 | 1.62 | 7,229.77 | 102,111 | 2.70 | 48,068 | 2.43 | 2.68 | 16 |
| 29 | 20-Feb | 539.45 | 556.90 | 535.90 | 554.00 | 547.46 | 2.70 | 7,114.00 | 111,720 | 2.95 | 43,011 | 2.18 | 2.35 | 14 |
| 30 | 19-Feb | 551.00 | 553.70 | 537.40 | 539.45 | 544.10 | -2.35 | 6,927.97 | 83,077 | 2.19 | 37,403 | 1.89 | 2.04 | 12 |
| 31 | 18-Feb | 565.40 | 565.55 | 550.10 | 552.45 | 555.32 | -2.20 | 7,094.93 | 72,672 | 1.92 | 35,005 | 1.77 | 1.94 | 12 |
| 32 | 17-Feb | 590.00 | 595.00 | 562.00 | 564.85 | 571.84 | -0.85 | 7,254.18 | 130,348 | 3.44 | 49,672 | 2.51 | 2.84 | 16 |
| 33 | 16-Feb | 576.50 | 577.85 | 557.65 | 569.70 | 566.03 | -1.18 | 7,316.46 | 122,819 | 3.24 | 56,460 | 2.86 | 3.20 | 19 |
| 34 | 13-Feb | 564.00 | 581.45 | 553.30 | 576.50 | 574.12 | 1.92 | 7,403.79 | 185,844 | 4.91 | 90,055 | 4.56 | 5.17 | 30 |
| 35 | 12-Feb | 575.80 | 587.00 | 560.35 | 565.65 | 576.23 | -1.76 | 7,264.45 | 404,774 | 10.68 | 131,383 | 6.65 | 7.57 | 43 |
| 36 | 11-Feb | 574.50 | 580.65 | 571.05 | 575.80 | 575.90 | 0.31 | 7,394.80 | 60,574 | 1.60 | 24,469 | 1.24 | 1.41 | 8 |
| 37 | 10-Feb | 574.90 | 582.05 | 565.60 | 574.00 | 574.25 | 0.45 | 7,371.00 | 124,149 | 3.28 | 52,397 | 2.65 | 3.01 | 17 |
| 38 | 09-Feb | 561.95 | 585.85 | 558.85 | 571.45 | 574.56 | 2.33 | 7,338.94 | 235,684 | 6.22 | 117,885 | 5.96 | 6.77 | 39 |
| 39 | 06-Feb | 556.00 | 562.45 | 550.35 | 558.45 | 557.74 | 0.06 | 7,171.98 | 82,428 | 2.18 | 43,786 | 2.21 | 2.44 | 15 |
| 40 | 05-Feb | 549.30 | 563.00 | 544.70 | 558.10 | 555.93 | 1.60 | 7,167.49 | 167,420 | 4.42 | 68,023 | 3.44 | 3.78 | 23 |
| 41 | 04-Feb | 536.80 | 554.05 | 532.45 | 549.30 | 546.66 | 2.33 | 7,054.47 | 90,059 | 2.38 | 43,981 | 2.22 | 2.40 | 15 |
| 42 | 03-Feb | 567.55 | 567.55 | 531.60 | 536.80 | 541.06 | 0.01 | 6,893.94 | 131,046 | 3.46 | 58,090 | 2.94 | 3.14 | 20 |
| 43 | 02-Feb | 520.00 | 539.00 | 520.00 | 536.75 | 533.90 | 2.46 | 6,893.30 | 95,314 | 2.52 | 43,657 | 2.21 | 2.33 | 15 |
| 44 | 01-Feb | 542.00 | 542.70 | 519.05 | 523.85 | 527.02 | -3.68 | 6,727.63 | 100,388 | 2.65 | 49,313 | 2.49 | 2.60 | 17 |
| 45 | 30-Jan | 529.00 | 547.05 | 523.45 | 543.85 | 538.26 | 2.51 | 6,984.48 | 170,597 | 4.50 | 79,470 | 4.02 | 4.28 | 27 |
| 46 | 29-Jan | 547.00 | 548.05 | 526.95 | 530.55 | 532.49 | -3.40 | 6,813.67 | 187,910 | 4.96 | 91,907 | 4.65 | 4.89 | 32 |
| 47 | 28-Jan | 531.65 | 557.00 | 531.65 | 549.25 | 549.46 | 3.57 | 7,053.83 | 429,175 | 11.33 | 153,095 | 7.74 | 8.41 | 53 |
| 48 | 27-Jan | 523.00 | 537.75 | 516.85 | 530.30 | 528.59 | 1.07 | 6,810.46 | 292,324 | 7.72 | 112,407 | 5.69 | 5.94 | 39 |
| 49 | 23-Jan | 544.30 | 544.30 | 516.30 | 524.70 | 530.01 | -3.73 | 6,738.54 | 304,088 | 8.03 | 149,305 | 7.55 | 7.91 | 51 |
| 50 | 22-Jan | 541.25 | 550.00 | 532.00 | 545.05 | 540.13 | 0.70 | 6,999.89 | 365,254 | 9.64 | 109,998 | 5.56 | 5.94 | 38 |
| 51 | 21-Jan | 542.55 | 549.00 | 527.60 | 541.25 | 538.62 | -0.24 | 6,951.09 | 689,774 | 18.21 | 180,106 | 9.11 | 9.70 | 62 |
| 52 | 20-Jan | 523.80 | 578.00 | 520.70 | 542.55 | 557.54 | 4.72 | 6,967.78 | 10,518,941 | 277.65 | 592,168 | 29.95 | 33.02 | 203 |
| 53 | 19-Jan | 518.00 | 542.00 | 510.00 | 518.10 | 526.25 | -1.88 | 6,653.78 | 1,146,937 | 30.27 | 241,013 | 12.19 | 12.68 | 83 |
| 54 | 16-Jan | 525.30 | 531.10 | 516.00 | 528.00 | 523.95 | 1.69 | 6,780.00 | 181,004 | 4.78 | 99,762 | 5.05 | 5.23 | 34 |
| 55 | 14-Jan | 505.70 | 526.95 | 499.25 | 519.25 | 510.36 | 2.09 | 6,668.55 | 230,762 | 6.09 | 123,749 | 6.26 | 6.32 | 43 |
| 56 | 13-Jan | 522.20 | 522.20 | 505.15 | 508.60 | 513.00 | -1.75 | 6,531.78 | 93,554 | 2.47 | 50,786 | 2.57 | 2.00 | 17 |
| 57 | 12-Jan | 520.00 | 524.80 | 507.00 | 517.65 | 516.11 | -1.74 | 6,648.00 | 127,421 | 3.36 | 51,632 | 2.61 | 2.66 | 18 |
| 58 | 09-Jan | 515.50 | 539.40 | 503.80 | 526.80 | 527.33 | 1.70 | 6,765.51 | 313,101 | 8.26 | 66,663 | 3.37 | 3.52 | 23 |
| 59 | 08-Jan | 529.10 | 529.70 | 515.10 | 518.00 | 521.82 | -2.10 | 6,652.00 | 67,553 | 1.78 | 29,774 | 1.51 | 1.55 | 10 |
| 60 | 07-Jan | 537.10 | 537.10 | 527.00 | 529.10 | 529.13 | -1.07 | 6,795.05 | 48,880 | 1.29 | 24,472 | 1.24 | 1.29 | 8 |
| 61 | 06-Jan | 555.00 | 555.00 | 531.05 | 534.80 | 536.62 | -1.95 | 6,868.25 | 79,427 | 2.10 | 49,607 | 2.51 | 2.66 | 17 |
| 62 | 05-Jan | 549.95 | 555.95 | 543.25 | 545.45 | 549.89 | -1.12 | 7,005.03 | 61,120 | 1.61 | 28,258 | 1.43 | 1.55 | 10 |
| 63 | 02-Jan | 543.65 | 555.00 | 539.05 | 551.65 | 548.81 | 1.31 | 7,084.65 | 91,921 | 2.43 | 46,415 | 2.35 | 2.55 | 16 |
| 64 | 01-Jan | 557.80 | 558.75 | 539.00 | 544.50 | 546.84 | -1.40 | 6,992.83 | 64,309 | 1.70 | 22,908 | 1.16 | 1.25 | 8 |
| 65 | 31-Dec | 533.35 | 555.90 | 533.25 | 552.25 | 546.44 | 2.97 | 7,092.36 | 111,105 | 2.93 | 55,258 | 2.80 | 3.02 | 19 |
| 66 | 30-Dec | 530.00 | 539.10 | 527.30 | 536.30 | 535.50 | 0.94 | 6,887.52 | 87,248 | 2.30 | 42,724 | 2.16 | 2.29 | 15 |
| 67 | 29-Dec | 523.25 | 534.65 | 520.40 | 531.30 | 529.36 | 0.55 | 6,823.30 | 202,156 | 5.34 | 112,685 | 5.70 | 5.97 | 39 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD