| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 950.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 587.85 | Low52 Price: 551.3 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 128,426,590 | Low52 Date: 04-Mar-2025 | SHP: 64.15 / 8.11 / 4.08 / 23.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 682.0 / 558.0 | Week: 602.05 / 577.15 | Day: 576.9 / 560.8 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 574.00 | 576.90 | 560.80 | 564.10 | 566.84 | -1.07 | 7,244.54 | 192,699 | 3.53 | 110,240 | 4.22 | 6.25 | 36 |
| 2 | 26-Aug | 581.00 | 585.40 | 564.10 | 570.20 | 575.46 | -2.75 | 7,322.88 | 260,396 | 4.78 | 176,374 | 6.75 | 10.15 | 58 |
| 3 | 25-Aug | 582.00 | 596.55 | 576.00 | 586.30 | 584.83 | 0.81 | 7,529.65 | 249,521 | 4.58 | 139,671 | 5.35 | 8.17 | 46 |
| 4 | 22-Aug | 589.70 | 593.55 | 580.90 | 581.60 | 586.04 | -1.30 | 7,469.29 | 205,822 | 3.78 | 139,192 | 5.33 | 8.16 | 46 |
| 5 | 21-Aug | 590.55 | 599.20 | 585.35 | 589.25 | 594.00 | -0.15 | 7,567.54 | 124,299 | 2.28 | 78,053 | 2.99 | 4.00 | 26 |
| 6 | 20-Aug | 589.60 | 597.05 | 585.35 | 590.15 | 591.62 | 0.20 | 7,579.10 | 93,091 | 1.71 | 51,285 | 1.96 | 3.03 | 17 |
| 7 | 19-Aug | 592.20 | 593.45 | 580.75 | 588.95 | 586.48 | -0.55 | 7,563.68 | 141,190 | 2.59 | 87,663 | 3.35 | 5.14 | 29 |
| 8 | 18-Aug | 600.00 | 603.00 | 587.25 | 592.20 | 592.16 | 0.71 | 7,605.42 | 177,546 | 3.26 | 77,012 | 2.95 | 4.56 | 25 |
| 9 | 14-Aug | 590.00 | 592.00 | 585.50 | 588.05 | 588.83 | 0.32 | 7,552.13 | 161,978 | 2.97 | 105,530 | 4.04 | 6.21 | 35 |
| 10 | 13-Aug | 587.80 | 591.05 | 577.15 | 586.15 | 583.68 | 0.09 | 7,527.72 | 228,301 | 4.19 | 169,438 | 6.48 | 9.89 | 56 |
| 11 | 12-Aug | 587.45 | 597.50 | 582.25 | 585.60 | 591.60 | 0.28 | 7,520.66 | 90,817 | 1.67 | 40,560 | 1.55 | 2.40 | 13 |
| 12 | 11-Aug | 589.10 | 602.05 | 580.65 | 583.95 | 589.49 | -0.68 | 7,499.47 | 213,555 | 3.92 | 113,332 | 4.34 | 6.68 | 37 |
| 13 | 08-Aug | 587.75 | 601.50 | 582.05 | 587.95 | 593.45 | 0.64 | 7,550.84 | 217,358 | 3.99 | 107,573 | 4.12 | 6.38 | 35 |
| 14 | 07-Aug | 588.00 | 613.10 | 576.25 | 584.20 | 589.51 | -1.18 | 7,502.68 | 246,327 | 4.52 | 111,526 | 4.27 | 6.57 | 36 |
| 15 | 06-Aug | 594.90 | 615.50 | 585.00 | 591.20 | 597.20 | -0.22 | 7,592.58 | 539,213 | 9.89 | 159,620 | 6.11 | 9.53 | 52 |
| 16 | 05-Aug | 570.50 | 601.00 | 565.60 | 592.50 | 582.80 | 3.00 | 7,609.28 | 257,078 | 4.72 | 106,302 | 4.07 | 6.20 | 34 |
| 17 | 04-Aug | 580.55 | 583.45 | 570.35 | 575.25 | 574.98 | -1.20 | 7,387.74 | 148,881 | 2.73 | 83,428 | 3.19 | 4.80 | 27 |
| 18 | 01-Aug | 582.00 | 589.75 | 564.25 | 582.25 | 581.46 | -1.09 | 7,477.64 | 297,030 | 5.45 | 168,577 | 6.45 | 9.80 | 54 |
| 19 | 31-Jul | 582.00 | 598.55 | 558.00 | 588.65 | 586.05 | -2.22 | 7,559.83 | 491,951 | 9.02 | 302,159 | 11.56 | 17.71 | 98 |
| 20 | 30-Jul | 609.55 | 614.55 | 585.00 | 602.00 | 600.52 | -1.24 | 7,731.00 | 425,656 | 7.81 | 205,968 | 7.88 | 12.37 | 67 |
| 21 | 29-Jul | 599.00 | 617.05 | 592.95 | 609.55 | 607.81 | 1.63 | 7,828.24 | 124,613 | 2.29 | 67,479 | 2.58 | 4.10 | 22 |
| 22 | 28-Jul | 608.00 | 612.60 | 595.05 | 599.75 | 604.42 | -1.46 | 7,702.38 | 126,023 | 2.31 | 64,469 | 2.47 | 3.90 | 21 |
| 23 | 25-Jul | 628.45 | 628.85 | 606.55 | 608.65 | 615.82 | -2.75 | 7,816.68 | 213,056 | 3.91 | 145,283 | 5.56 | 8.95 | 47 |
| 24 | 24-Jul | 624.15 | 627.85 | 618.10 | 625.85 | 622.73 | 0.43 | 8,037.58 | 106,482 | 1.95 | 64,952 | 2.49 | 4.04 | 21 |
| 25 | 23-Jul | 635.05 | 636.55 | 619.00 | 623.20 | 624.90 | -1.31 | 8,003.55 | 164,401 | 3.02 | 103,468 | 3.96 | 6.47 | 33 |
| 26 | 22-Jul | 634.75 | 647.30 | 628.10 | 631.50 | 638.62 | -0.49 | 8,110.14 | 187,471 | 3.44 | 117,224 | 4.49 | 7.49 | 38 |
| 27 | 21-Jul | 635.00 | 638.45 | 629.20 | 634.60 | 634.38 | -0.26 | 8,149.95 | 99,659 | 1.83 | 66,707 | 2.55 | 4.23 | 22 |
| 28 | 18-Jul | 637.10 | 648.80 | 630.00 | 636.25 | 638.72 | -0.13 | 8,171.14 | 218,222 | 4.00 | 149,455 | 5.72 | 9.55 | 48 |
| 29 | 17-Jul | 635.50 | 642.00 | 633.70 | 637.10 | 638.67 | 0.48 | 8,182.06 | 203,787 | 3.74 | 155,546 | 5.95 | 9.93 | 50 |
| 30 | 16-Jul | 651.70 | 654.30 | 631.15 | 634.05 | 645.21 | -2.77 | 8,142.89 | 411,893 | 7.55 | 305,793 | 11.70 | 19.73 | 99 |
| 31 | 15-Jul | 653.00 | 663.30 | 644.80 | 652.10 | 652.24 | -0.10 | 8,374.70 | 241,691 | 4.43 | 169,048 | 6.47 | 11.03 | 55 |
| 32 | 14-Jul | 653.65 | 659.55 | 645.05 | 652.75 | 653.74 | 0.32 | 8,383.05 | 57,639 | 1.06 | 28,394 | 1.09 | 1.86 | 9 |
| 33 | 11-Jul | 639.00 | 660.00 | 632.65 | 650.70 | 649.24 | 1.71 | 8,356.72 | 272,545 | 5.00 | 170,727 | 6.53 | 11.08 | 55 |
| 34 | 10-Jul | 650.40 | 654.00 | 637.70 | 639.75 | 644.05 | -1.08 | 8,216.09 | 408,395 | 7.49 | 332,756 | 12.73 | 21.43 | 108 |
| 35 | 09-Jul | 653.70 | 659.90 | 645.00 | 646.75 | 650.41 | -0.55 | 8,305.99 | 128,529 | 2.36 | 90,220 | 3.45 | 5.87 | 29 |
| 36 | 08-Jul | 682.00 | 682.00 | 642.20 | 650.30 | 651.96 | -3.76 | 8,351.58 | 239,761 | 4.40 | 88,388 | 3.38 | 5.76 | 29 |
| 37 | 07-Jul | 674.00 | 678.00 | 665.25 | 675.70 | 671.53 | 1.18 | 8,677.78 | 120,554 | 2.21 | 73,457 | 2.81 | 4.93 | 24 |
| 38 | 04-Jul | 667.00 | 671.60 | 656.80 | 667.85 | 667.17 | 0.76 | 8,576.97 | 71,659 | 1.31 | 45,439 | 1.74 | 3.03 | 15 |
| 39 | 03-Jul | 673.00 | 673.50 | 657.60 | 662.80 | 662.02 | -0.38 | 8,512.11 | 97,365 | 1.79 | 49,991 | 1.91 | 3.31 | 16 |
| 40 | 02-Jul | 675.00 | 675.00 | 663.00 | 665.30 | 666.31 | -0.63 | 8,544.22 | 65,334 | 1.20 | 34,865 | 1.33 | 2.32 | 11 |
| 41 | 01-Jul | 671.90 | 677.50 | 666.05 | 669.50 | 670.62 | -0.51 | 8,598.16 | 67,154 | 1.23 | 33,717 | 1.29 | 2.26 | 11 |
| 42 | 30-Jun | 674.10 | 677.25 | 664.75 | 672.95 | 672.11 | -0.15 | 8,642.47 | 77,547 | 1.42 | 43,054 | 1.65 | 2.89 | 14 |
| 43 | 27-Jun | 676.70 | 678.25 | 670.65 | 673.95 | 674.53 | 0.42 | 8,655.31 | 54,521 | 1.00 | 28,207 | 1.08 | 1.90 | 9 |
| 44 | 26-Jun | 682.90 | 682.90 | 663.05 | 671.10 | 670.34 | -0.87 | 8,618.71 | 140,948 | 2.59 | 91,325 | 3.50 | 6.12 | 30 |
| 45 | 25-Jun | 665.75 | 680.55 | 663.15 | 677.00 | 672.25 | 2.21 | 8,694.00 | 92,775 | 1.70 | 47,203 | 1.81 | 3.17 | 15 |
| 46 | 24-Jun | 668.00 | 672.45 | 656.10 | 662.35 | 664.04 | 0.53 | 8,506.34 | 119,448 | 2.19 | 48,441 | 1.85 | 3.22 | 16 |
| 47 | 23-Jun | 658.80 | 667.75 | 639.00 | 658.85 | 657.79 | 0.00 | 8,461.39 | 91,620 | 1.68 | 36,819 | 1.41 | 2.42 | 12 |
| 48 | 20-Jun | 654.90 | 660.00 | 642.65 | 658.85 | 653.02 | 1.10 | 8,461.39 | 77,670 | 1.42 | 26,129 | 1.00 | 1.71 | 8 |
| 49 | 19-Jun | 668.95 | 670.40 | 647.85 | 651.65 | 656.87 | -2.34 | 8,368.92 | 80,849 | 1.48 | 35,254 | 1.35 | 2.32 | 11 |
| 50 | 18-Jun | 676.00 | 680.40 | 664.45 | 667.25 | 670.34 | -1.32 | 8,569.26 | 77,899 | 1.43 | 39,738 | 1.52 | 2.66 | 13 |
| 51 | 17-Jun | 675.00 | 696.45 | 672.30 | 676.20 | 682.04 | 0.88 | 8,684.21 | 162,765 | 2.99 | 83,161 | 3.18 | 5.67 | 27 |
| 52 | 16-Jun | 674.00 | 677.05 | 656.65 | 670.30 | 665.46 | -0.54 | 8,608.43 | 87,165 | 1.60 | 37,840 | 1.45 | 2.52 | 12 |
| 53 | 13-Jun | 664.95 | 681.00 | 655.65 | 673.95 | 671.41 | -0.19 | 8,655.31 | 119,353 | 2.19 | 51,946 | 1.99 | 3.49 | 17 |
| 54 | 12-Jun | 690.85 | 694.30 | 670.00 | 675.25 | 683.92 | -1.79 | 8,672.01 | 159,321 | 2.92 | 85,254 | 3.26 | 5.83 | 28 |
| 55 | 11-Jun | 690.00 | 694.35 | 681.35 | 687.55 | 688.16 | -0.12 | 8,829.97 | 125,048 | 2.29 | 63,274 | 2.42 | 4.35 | 20 |
| 56 | 10-Jun | 701.00 | 705.00 | 685.85 | 688.35 | 694.62 | -0.91 | 8,840.24 | 246,312 | 4.52 | 100,169 | 3.83 | 6.96 | 32 |
| 57 | 09-Jun | 694.00 | 707.65 | 688.50 | 694.70 | 697.12 | 1.42 | 8,921.80 | 324,146 | 5.95 | 137,968 | 5.28 | 9.62 | 45 |
| 58 | 06-Jun | 712.00 | 712.05 | 680.65 | 685.00 | 689.21 | -2.75 | 8,797.00 | 314,159 | 5.76 | 189,650 | 7.26 | 13.07 | 61 |
| 59 | 05-Jun | 672.40 | 718.00 | 667.85 | 704.35 | 699.08 | 4.82 | 9,045.73 | 594,994 | 10.91 | 241,869 | 9.26 | 16.91 | 78 |
| 60 | 04-Jun | 648.50 | 676.80 | 642.20 | 671.95 | 663.49 | 4.79 | 8,629.62 | 499,722 | 9.17 | 211,084 | 8.08 | 14.01 | 68 |
| 61 | 03-Jun | 653.85 | 661.85 | 634.65 | 641.25 | 648.61 | -0.58 | 8,235.36 | 191,021 | 3.50 | 105,700 | 4.05 | 6.86 | 34 |
| 62 | 02-Jun | 641.00 | 652.50 | 641.00 | 645.00 | 646.18 | -0.80 | 8,283.00 | 72,762 | 1.33 | 40,497 | 1.55 | 2.62 | 13 |
| 63 | 30-May | 649.65 | 660.45 | 644.00 | 650.20 | 649.99 | 0.41 | 8,350.30 | 230,456 | 4.23 | 148,674 | 5.69 | 9.66 | 48 |
| 64 | 29-May | 668.90 | 669.45 | 645.00 | 647.55 | 656.96 | -2.47 | 8,316.26 | 150,311 | 2.76 | 85,273 | 3.26 | 5.60 | 28 |
| 65 | 28-May | 663.80 | 668.85 | 660.15 | 663.95 | 664.50 | -0.60 | 8,526.88 | 64,739 | 1.19 | 36,170 | 1.38 | 2.40 | 12 |
| 66 | 27-May | 677.90 | 679.65 | 660.00 | 667.95 | 667.94 | -1.48 | 8,578.25 | 97,399 | 1.79 | 49,528 | 1.90 | 3.31 | 16 |
| 67 | 26-May | 666.00 | 682.30 | 661.10 | 677.95 | 673.86 | 1.94 | 8,706.68 | 162,745 | 2.98 | 89,701 | 3.43 | 6.04 | 29 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA