| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 934.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 18-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: 519.55 | Low52 Price: 483.0 | Barrier: 534.0; Drift%: -9.65 |
| Basic Industry: Media & Entertainment | Total Equity: 128,426,590 | Low52 Date: 10-Nov-2025 | SHP: 64.15 / 8.16 / 5.03 / 22.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 760.5 / 551.3 | Month: 624.6 / 570.0 | Week: 539.95 / 520.0 | Day: 495.8 / 486.0 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 488.70 | 495.80 | 486.00 | 487.00 | 490.75 | -0.48 | 6,254.00 | 370,500 | 4.52 | 256,968 | 7.09 | 12.61 | 88 |
| 2 | 11-Nov | 487.20 | 495.20 | 483.55 | 489.35 | 490.29 | 1.02 | 6,284.56 | 261,552 | 3.19 | 144,805 | 4.00 | 7.10 | 50 |
| 3 | 10-Nov | 495.00 | 498.05 | 483.00 | 484.40 | 489.50 | -2.14 | 6,220.98 | 228,808 | 2.79 | 138,509 | 3.82 | 6.78 | 48 |
| 4 | 07-Nov | 511.90 | 514.00 | 489.65 | 495.00 | 500.32 | -2.72 | 6,357.00 | 308,813 | 3.77 | 172,996 | 4.78 | 8.66 | 59 |
| 5 | 06-Nov | 526.30 | 527.00 | 506.75 | 508.85 | 513.33 | -3.32 | 6,534.99 | 192,127 | 2.35 | 105,114 | 2.90 | 5.40 | 36 |
| 6 | 04-Nov | 525.95 | 529.90 | 518.65 | 526.30 | 523.47 | 0.07 | 6,759.09 | 300,306 | 3.67 | 195,945 | 5.41 | 10.26 | 67 |
| 7 | 03-Nov | 508.05 | 534.00 | 508.05 | 525.95 | 525.90 | -0.55 | 6,754.60 | 199,420 | 2.43 | 98,566 | 2.72 | 5.18 | 34 |
| 8 | 31-Oct | 531.00 | 533.00 | 524.80 | 528.85 | 529.17 | 0.11 | 6,791.84 | 199,829 | 2.44 | 113,629 | 3.14 | 6.01 | 39 |
| 9 | 30-Oct | 523.30 | 530.00 | 520.15 | 528.25 | 526.07 | 1.35 | 6,784.13 | 130,272 | 1.59 | 67,603 | 1.87 | 3.56 | 23 |
| 10 | 29-Oct | 525.40 | 530.20 | 520.00 | 521.20 | 522.59 | -0.80 | 6,693.59 | 144,222 | 1.76 | 83,251 | 2.30 | 4.35 | 29 |
| 11 | 28-Oct | 539.00 | 539.95 | 522.70 | 525.40 | 532.02 | -1.89 | 6,747.53 | 258,242 | 3.15 | 120,530 | 3.33 | 6.41 | 41 |
| 12 | 27-Oct | 534.00 | 537.00 | 525.05 | 535.50 | 533.64 | 1.40 | 6,877.24 | 156,136 | 1.91 | 76,221 | 2.10 | 4.07 | 26 |
| 13 | 24-Oct | 530.20 | 530.20 | 519.35 | 528.10 | 525.71 | -0.41 | 6,782.21 | 282,163 | 3.44 | 151,311 | 4.18 | 7.95 | 52 |
| 14 | 23-Oct | 519.00 | 533.70 | 516.85 | 530.30 | 526.46 | 1.74 | 6,810.46 | 416,904 | 5.09 | 231,412 | 6.39 | 12.18 | 80 |
| 15 | 21-Oct | 519.90 | 525.00 | 518.70 | 521.25 | 521.51 | 2.31 | 6,694.24 | 81,919 | 1.00 | 36,223 | 1.00 | 1.89 | 12 |
| 16 | 20-Oct | 514.70 | 516.75 | 505.80 | 509.50 | 510.46 | -0.56 | 6,543.33 | 224,353 | 2.74 | 103,276 | 2.85 | 5.27 | 35 |
| 17 | 17-Oct | 535.95 | 535.95 | 504.00 | 512.35 | 520.85 | -3.91 | 6,579.94 | 581,840 | 7.10 | 320,594 | 8.85 | 16.70 | 110 |
| 18 | 16-Oct | 506.65 | 549.40 | 506.65 | 533.20 | 533.47 | 6.29 | 6,847.71 | 2,915,126 | 35.59 | 1,225,501 | 33.83 | 65.38 | 421 |
| 19 | 15-Oct | 529.35 | 558.90 | 500.00 | 501.65 | 523.59 | -5.23 | 6,442.52 | 1,907,312 | 23.28 | 543,659 | 15.01 | 28.47 | 187 |
| 20 | 14-Oct | 544.70 | 544.75 | 526.05 | 529.35 | 530.74 | -2.12 | 6,798.26 | 249,673 | 3.05 | 154,856 | 4.27 | 8.22 | 53 |
| 21 | 13-Oct | 545.00 | 552.00 | 536.00 | 540.80 | 540.77 | -1.50 | 6,945.31 | 156,531 | 1.91 | 90,679 | 2.50 | 4.90 | 31 |
| 22 | 10-Oct | 542.50 | 554.00 | 537.60 | 549.05 | 547.02 | 0.80 | 7,051.26 | 169,231 | 2.07 | 87,607 | 2.42 | 4.79 | 30 |
| 23 | 09-Oct | 563.00 | 563.00 | 542.00 | 544.70 | 549.89 | -2.49 | 6,995.40 | 175,075 | 2.14 | 113,780 | 3.14 | 6.26 | 37 |
| 24 | 08-Oct | 559.90 | 563.40 | 552.20 | 558.60 | 558.08 | 0.17 | 7,173.91 | 108,991 | 1.33 | 61,783 | 1.71 | 3.45 | 20 |
| 25 | 07-Oct | 574.90 | 578.95 | 555.00 | 557.65 | 564.84 | -1.84 | 7,161.71 | 155,109 | 1.89 | 100,739 | 2.78 | 5.69 | 33 |
| 26 | 06-Oct | 578.95 | 586.95 | 566.95 | 568.10 | 574.25 | -1.78 | 7,295.91 | 155,680 | 1.90 | 94,622 | 2.61 | 5.43 | 31 |
| 27 | 03-Oct | 585.90 | 585.90 | 570.25 | 578.40 | 576.35 | 0.00 | 7,428.19 | 260,245 | 3.18 | 156,962 | 4.33 | 9.05 | 52 |
| 28 | 01-Oct | 587.55 | 590.35 | 576.15 | 578.40 | 581.53 | -1.53 | 7,428.19 | 222,081 | 2.71 | 153,024 | 4.22 | 8.90 | 50 |
| 29 | 30-Sep | 595.10 | 600.85 | 582.00 | 587.40 | 589.95 | -1.60 | 7,543.78 | 188,009 | 2.30 | 118,487 | 3.27 | 6.99 | 39 |
| 30 | 29-Sep | 599.10 | 624.60 | 587.00 | 596.95 | 598.65 | 1.76 | 7,666.43 | 413,435 | 5.05 | 224,480 | 6.20 | 13.44 | 74 |
| 31 | 26-Sep | 589.30 | 593.00 | 581.50 | 586.60 | 586.46 | -0.95 | 7,533.50 | 98,826 | 1.21 | 58,499 | 1.61 | 3.43 | 19 |
| 32 | 25-Sep | 582.10 | 597.10 | 582.10 | 592.25 | 592.27 | 1.67 | 7,606.06 | 135,606 | 1.66 | 83,199 | 2.30 | 4.93 | 27 |
| 33 | 24-Sep | 586.70 | 590.00 | 573.00 | 582.55 | 580.00 | -0.90 | 7,481.49 | 249,772 | 3.05 | 164,120 | 4.53 | 9.00 | 54 |
| 34 | 23-Sep | 594.20 | 600.15 | 581.35 | 587.85 | 594.15 | -1.66 | 7,549.56 | 179,684 | 2.19 | 100,849 | 2.78 | 5.99 | 33 |
| 35 | 22-Sep | 599.95 | 604.35 | 596.05 | 597.80 | 599.24 | -0.33 | 7,677.34 | 132,056 | 1.61 | 89,600 | 2.47 | 5.37 | 29 |
| 36 | 19-Sep | 600.00 | 603.95 | 595.95 | 599.75 | 600.21 | -0.14 | 7,702.38 | 151,303 | 1.85 | 100,360 | 2.77 | 6.02 | 33 |
| 37 | 18-Sep | 609.00 | 610.80 | 598.30 | 600.60 | 604.27 | -0.95 | 7,713.30 | 109,955 | 1.34 | 74,576 | 2.06 | 4.51 | 25 |
| 38 | 17-Sep | 602.70 | 609.40 | 595.85 | 606.35 | 604.88 | 1.42 | 7,787.15 | 133,855 | 1.63 | 93,035 | 2.57 | 5.63 | 31 |
| 39 | 16-Sep | 599.70 | 604.80 | 595.00 | 597.85 | 599.82 | 0.26 | 7,677.98 | 127,502 | 1.56 | 82,214 | 2.27 | 4.93 | 27 |
| 40 | 15-Sep | 598.95 | 604.55 | 593.65 | 596.30 | 596.69 | -0.43 | 7,658.08 | 88,225 | 1.08 | 57,300 | 1.58 | 3.42 | 19 |
| 41 | 12-Sep | 605.70 | 609.60 | 597.25 | 598.85 | 601.40 | -0.41 | 7,690.83 | 113,408 | 1.38 | 68,419 | 1.89 | 4.11 | 23 |
| 42 | 11-Sep | 606.00 | 617.50 | 592.60 | 601.30 | 608.02 | 0.09 | 7,722.29 | 203,950 | 2.49 | 107,693 | 2.97 | 6.55 | 35 |
| 43 | 10-Sep | 609.10 | 616.95 | 597.50 | 600.75 | 609.58 | -1.37 | 7,715.23 | 209,213 | 2.55 | 142,051 | 3.92 | 8.66 | 47 |
| 44 | 09-Sep | 597.05 | 614.80 | 595.05 | 609.10 | 608.55 | 1.50 | 7,822.46 | 251,975 | 3.08 | 174,271 | 4.81 | 10.61 | 57 |
| 45 | 08-Sep | 579.00 | 608.00 | 578.55 | 600.10 | 596.40 | 3.36 | 7,706.88 | 299,906 | 3.66 | 171,682 | 4.74 | 10.24 | 57 |
| 46 | 05-Sep | 586.00 | 586.00 | 576.45 | 580.60 | 580.76 | -0.42 | 7,456.45 | 102,721 | 1.25 | 75,137 | 2.07 | 4.36 | 25 |
| 47 | 04-Sep | 579.70 | 587.90 | 574.75 | 583.05 | 582.79 | 1.99 | 7,487.91 | 159,085 | 1.94 | 98,083 | 2.71 | 5.72 | 32 |
| 48 | 03-Sep | 581.00 | 583.05 | 570.00 | 571.65 | 575.21 | -1.58 | 7,341.51 | 183,975 | 2.25 | 108,251 | 2.99 | 6.23 | 36 |
| 49 | 02-Sep | 580.00 | 588.35 | 576.20 | 580.80 | 581.26 | 0.41 | 7,459.02 | 293,046 | 3.58 | 142,589 | 3.94 | 8.29 | 47 |
| 50 | 01-Sep | 578.55 | 589.00 | 574.50 | 578.40 | 580.51 | -0.58 | 7,428.19 | 184,409 | 2.25 | 105,863 | 2.92 | 6.15 | 35 |
| 51 | 29-Aug | 567.00 | 585.00 | 563.00 | 581.75 | 576.29 | 3.13 | 7,471.22 | 199,661 | 2.44 | 105,245 | 2.91 | 6.07 | 35 |
| 52 | 28-Aug | 574.00 | 576.90 | 560.80 | 564.10 | 566.84 | -1.07 | 7,244.54 | 192,699 | 2.35 | 110,240 | 3.04 | 6.25 | 36 |
| 53 | 26-Aug | 581.00 | 585.40 | 564.10 | 570.20 | 575.46 | -2.75 | 7,322.88 | 260,396 | 3.18 | 176,374 | 4.87 | 10.15 | 58 |
| 54 | 25-Aug | 582.00 | 596.55 | 576.00 | 586.30 | 584.83 | 0.81 | 7,529.65 | 249,521 | 3.05 | 139,671 | 3.86 | 8.17 | 46 |
| 55 | 22-Aug | 589.70 | 593.55 | 580.90 | 581.60 | 586.04 | -1.30 | 7,469.29 | 205,822 | 2.51 | 139,192 | 3.84 | 8.16 | 46 |
| 56 | 21-Aug | 590.55 | 599.20 | 585.35 | 589.25 | 594.00 | -0.15 | 7,567.54 | 124,299 | 1.52 | 78,053 | 2.15 | 4.00 | 26 |
| 57 | 20-Aug | 589.60 | 597.05 | 585.35 | 590.15 | 591.62 | 0.20 | 7,579.10 | 93,091 | 1.14 | 51,285 | 1.42 | 3.03 | 17 |
| 58 | 19-Aug | 592.20 | 593.45 | 580.75 | 588.95 | 586.48 | -0.55 | 7,563.68 | 141,190 | 1.72 | 87,663 | 2.42 | 5.14 | 29 |
| 59 | 18-Aug | 600.00 | 603.00 | 587.25 | 592.20 | 592.16 | 0.71 | 7,605.42 | 177,546 | 2.17 | 77,012 | 2.13 | 4.56 | 25 |
| 60 | 14-Aug | 590.00 | 592.00 | 585.50 | 588.05 | 588.83 | 0.32 | 7,552.13 | 161,978 | 1.98 | 105,530 | 2.91 | 6.21 | 35 |
| 61 | 13-Aug | 587.80 | 591.05 | 577.15 | 586.15 | 583.68 | 0.09 | 7,527.72 | 228,301 | 2.79 | 169,438 | 4.68 | 9.89 | 56 |
| 62 | 12-Aug | 587.45 | 597.50 | 582.25 | 585.60 | 591.60 | 0.28 | 7,520.66 | 90,817 | 1.11 | 40,560 | 1.12 | 2.40 | 13 |
| 63 | 11-Aug | 589.10 | 602.05 | 580.65 | 583.95 | 589.49 | -0.68 | 7,499.47 | 213,555 | 2.61 | 113,332 | 3.13 | 6.68 | 37 |
| 64 | 08-Aug | 587.75 | 601.50 | 582.05 | 587.95 | 593.45 | 0.64 | 7,550.84 | 217,358 | 2.65 | 107,573 | 2.97 | 6.38 | 35 |
| 65 | 07-Aug | 588.00 | 613.10 | 576.25 | 584.20 | 589.51 | -1.18 | 7,502.68 | 246,327 | 3.01 | 111,526 | 3.08 | 6.57 | 36 |
| 66 | 06-Aug | 594.90 | 615.50 | 585.00 | 591.20 | 597.20 | -0.22 | 7,592.58 | 539,213 | 6.58 | 159,620 | 4.41 | 9.53 | 52 |
| 67 | 05-Aug | 570.50 | 601.00 | 565.60 | 592.50 | 582.80 | 3.00 | 7,609.28 | 257,078 | 3.14 | 106,302 | 2.93 | 6.20 | 34 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA STUDIOLSD