| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 12.4 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 19-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 4.65 | Barrier: 5.5; Drift%: -2.23 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 38,744,500 | Low52 Date: 01-Apr-2026 | SHP: 32.21 / 0.0 / 5.95 / 61.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 20.31 / 3.65 | Month: 12.4 / 5.16 | Week: 6.24 / 5.75 | Day: 5.49 / 5.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 5.49 | 5.49 | 5.10 | 5.38 | 5.22 | 5.70 | 20.84 | 4,857 | 1.00 | 4,277 | 4,277.00 | 0.00 | 2 |
| 2 | 06-Apr | 5.14 | 5.37 | 5.04 | 5.09 | 5.20 | -1.17 | 19.72 | 9,712 | 2.00 | 8,698 | 8,698.00 | 0.00 | 4 |
| 3 | 02-Apr | 5.31 | 5.50 | 5.06 | 5.15 | 5.45 | -3.01 | 19.95 | 12,186 | 2.51 | 11,022 | 11,022.00 | 0.01 | 5 |
| 4 | 01-Apr | 5.07 | 5.39 | 4.65 | 5.31 | 5.28 | 4.73 | 20.57 | 13,048 | 2.69 | 10,469 | 10,469.00 | 0.01 | 4 |
| 5 | 30-Mar | 5.41 | 5.41 | 4.85 | 5.07 | 5.08 | -1.36 | 19.64 | 10,214 | 2.10 | 8,385 | 8,385.00 | 0.00 | 3 |
| 6 | 27-Mar | 5.56 | 5.56 | 5.00 | 5.14 | 5.20 | -5.69 | 19.91 | 21,061 | 4.34 | 20,451 | 20,451.00 | 0.01 | 9 |
| 7 | 25-Mar | 5.24 | 5.59 | 5.10 | 5.45 | 5.44 | 6.86 | 21.12 | 24,208 | 4.98 | 20,571 | 20,571.00 | 0.01 | 9 |
| 8 | 24-Mar | 5.38 | 5.38 | 5.01 | 5.10 | 5.11 | 3.87 | 19.76 | 6,919 | 1.42 | 6,811 | 6,811.00 | 0.00 | 3 |
| 9 | 23-Mar | 5.68 | 5.68 | 4.83 | 4.91 | 5.06 | -6.65 | 19.02 | 21,849 | 4.50 | 13,043 | 13,043.00 | 0.01 | 5 |
| 10 | 20-Mar | 5.28 | 5.28 | 5.06 | 5.26 | 5.23 | -0.38 | 20.38 | 7,093 | 1.46 | 0 | 0.00 | 0.00 | 3 |
| 11 | 19-Mar | 5.34 | 5.34 | 5.17 | 5.28 | 5.29 | -1.12 | 20.46 | 12,403 | 2.55 | 0 | 0.00 | 0.00 | 5 |
| 12 | 18-Mar | 5.20 | 5.48 | 5.02 | 5.34 | 5.33 | 2.30 | 20.69 | 16,555 | 3.41 | 0 | 0.00 | 0.00 | 7 |
| 13 | 17-Mar | 5.46 | 5.48 | 5.20 | 5.22 | 5.34 | -4.40 | 20.22 | 8,003 | 1.65 | 0 | 0.00 | 0.00 | 3 |
| 14 | 16-Mar | 5.69 | 5.69 | 5.20 | 5.46 | 5.33 | -0.18 | 21.15 | 16,461 | 3.39 | 0 | 0.00 | 0.00 | 7 |
| 15 | 13-Mar | 5.72 | 5.72 | 5.33 | 5.47 | 5.50 | -2.15 | 21.19 | 7,882 | 1.62 | 0 | 0.00 | 0.00 | 3 |
| 16 | 12-Mar | 5.50 | 5.74 | 5.46 | 5.59 | 5.62 | 1.27 | 21.66 | 23,775 | 4.89 | 0 | 0.00 | 0.00 | 10 |
| 17 | 11-Mar | 5.92 | 5.92 | 5.50 | 5.52 | 5.64 | -2.82 | 21.39 | 23,113 | 4.76 | 0 | 0.00 | 0.00 | 10 |
| 18 | 10-Mar | 5.68 | 5.85 | 5.54 | 5.68 | 5.71 | 0.35 | 22.01 | 8,504 | 1.75 | 0 | 0.00 | 0.00 | 4 |
| 19 | 09-Mar | 5.80 | 5.80 | 5.37 | 5.66 | 5.65 | 0.18 | 21.93 | 17,995 | 3.70 | 0 | 0.00 | 0.00 | 8 |
| 20 | 06-Mar | 5.67 | 5.75 | 5.60 | 5.65 | 5.67 | 1.99 | 21.89 | 19,159 | 3.94 | 0 | 0.00 | 0.00 | 8 |
| 21 | 05-Mar | 5.82 | 5.96 | 5.50 | 5.54 | 5.60 | -2.98 | 21.46 | 47,250 | 9.73 | 0 | 0.00 | 0.00 | 20 |
| 22 | 04-Mar | 5.69 | 5.90 | 5.69 | 5.71 | 5.81 | 0.35 | 22.12 | 7,793 | 1.60 | 0 | 0.00 | 0.00 | 3 |
| 23 | 02-Mar | 5.71 | 6.09 | 5.67 | 5.69 | 5.73 | -4.53 | 22.05 | 64,662 | 13.31 | 0 | 0.00 | 0.00 | 27 |
| 24 | 27-Feb | 6.02 | 6.15 | 5.82 | 5.96 | 5.98 | -0.83 | 23.09 | 21,475 | 4.42 | 0 | 0.00 | 0.00 | 9 |
| 25 | 26-Feb | 5.99 | 6.17 | 5.86 | 6.01 | 5.99 | 0.33 | 23.29 | 8,887 | 1.83 | 0 | 0.00 | 0.00 | 4 |
| 26 | 25-Feb | 5.98 | 6.10 | 5.75 | 5.99 | 5.92 | 0.17 | 23.21 | 9,928 | 2.04 | 0 | 0.00 | 0.00 | 4 |
| 27 | 24-Feb | 5.83 | 6.09 | 5.76 | 5.98 | 5.84 | -1.32 | 23.17 | 43,736 | 9.00 | 0 | 0.00 | 0.00 | 18 |
| 28 | 23-Feb | 6.00 | 6.24 | 5.87 | 6.06 | 5.95 | -0.98 | 23.48 | 12,705 | 2.62 | 0 | 0.00 | 0.00 | 5 |
| 29 | 20-Feb | 5.90 | 6.23 | 5.90 | 6.12 | 6.08 | 2.00 | 23.71 | 30,304 | 6.24 | 0 | 0.00 | 0.00 | 13 |
| 30 | 19-Feb | 6.06 | 6.29 | 5.92 | 6.00 | 6.08 | -2.91 | 23.00 | 64,267 | 13.23 | 0 | 0.00 | 0.00 | 27 |
| 31 | 18-Feb | 6.26 | 6.40 | 6.02 | 6.18 | 6.05 | -1.28 | 23.94 | 28,062 | 5.78 | 0 | 0.00 | 0.00 | 12 |
| 32 | 17-Feb | 6.39 | 6.39 | 6.00 | 6.26 | 6.24 | 0.81 | 24.25 | 6,641 | 1.37 | 0 | 0.00 | 0.00 | 3 |
| 33 | 16-Feb | 6.38 | 6.38 | 6.00 | 6.21 | 6.12 | -0.80 | 24.06 | 34,111 | 7.02 | 0 | 0.00 | 0.00 | 14 |
| 34 | 13-Feb | 6.10 | 6.33 | 6.10 | 6.26 | 6.26 | 2.62 | 24.25 | 8,319 | 1.71 | 0 | 0.00 | 0.00 | 3 |
| 35 | 12-Feb | 6.05 | 6.30 | 6.05 | 6.10 | 6.18 | 0.33 | 23.63 | 58,282 | 12.00 | 0 | 0.00 | 0.00 | 24 |
| 36 | 11-Feb | 6.21 | 6.21 | 5.85 | 6.08 | 6.06 | 2.36 | 23.56 | 29,567 | 6.09 | 0 | 0.00 | 0.00 | 12 |
| 37 | 10-Feb | 6.01 | 6.19 | 5.81 | 5.94 | 5.90 | -1.16 | 23.01 | 54,128 | 11.14 | 0 | 0.00 | 0.00 | 23 |
| 38 | 09-Feb | 6.26 | 6.27 | 5.96 | 6.01 | 6.00 | -4.15 | 23.29 | 115,153 | 23.70 | 0 | 0.00 | 0.00 | 48 |
| 39 | 06-Feb | 6.48 | 6.74 | 6.16 | 6.27 | 6.27 | -3.24 | 24.29 | 54,658 | 11.25 | 0 | 0.00 | 0.00 | 23 |
| 40 | 05-Feb | 6.69 | 6.99 | 6.45 | 6.48 | 6.67 | -3.14 | 25.11 | 102,399 | 21.08 | 0 | 0.00 | 0.00 | 43 |
| 41 | 04-Feb | 6.67 | 6.69 | 6.40 | 6.69 | 6.69 | 4.86 | 25.92 | 74,927 | 15.42 | 0 | 0.00 | 0.00 | 31 |
| 42 | 03-Feb | 6.08 | 6.38 | 5.82 | 6.38 | 6.26 | 4.93 | 24.72 | 53,234 | 10.96 | 0 | 0.00 | 0.00 | 22 |
| 43 | 02-Feb | 5.88 | 6.13 | 5.88 | 6.08 | 6.02 | -0.82 | 23.56 | 18,547 | 3.82 | 0 | 0.00 | 0.00 | 8 |
| 44 | 01-Feb | 6.60 | 6.72 | 6.12 | 6.13 | 6.17 | -4.81 | 23.75 | 46,663 | 9.61 | 0 | 0.00 | 0.00 | 19 |
| 45 | 30-Jan | 6.45 | 6.45 | 6.16 | 6.44 | 6.30 | -0.16 | 24.95 | 27,931 | 5.75 | 0 | 0.00 | 0.00 | 12 |
| 46 | 29-Jan | 6.46 | 6.67 | 6.25 | 6.45 | 6.45 | -0.15 | 24.99 | 14,172 | 2.92 | 0 | 0.00 | 0.00 | 6 |
| 47 | 28-Jan | 6.57 | 6.77 | 6.35 | 6.46 | 6.49 | -2.12 | 25.03 | 43,907 | 9.04 | 0 | 0.00 | 0.00 | 18 |
| 48 | 27-Jan | 6.62 | 6.73 | 6.24 | 6.60 | 6.61 | 1.54 | 25.57 | 30,967 | 6.37 | 0 | 0.00 | 0.00 | 13 |
| 49 | 23-Jan | 6.68 | 6.88 | 6.50 | 6.50 | 6.61 | -4.83 | 25.18 | 23,781 | 4.90 | 0 | 0.00 | 0.00 | 10 |
| 50 | 22-Jan | 6.61 | 6.93 | 6.35 | 6.83 | 6.59 | 2.71 | 26.46 | 37,861 | 7.79 | 0 | 0.00 | 0.00 | 16 |
| 51 | 21-Jan | 6.80 | 6.96 | 6.65 | 6.65 | 6.68 | -4.86 | 25.77 | 35,430 | 7.29 | 0 | 0.00 | 0.00 | 15 |
| 52 | 20-Jan | 7.45 | 7.50 | 6.99 | 6.99 | 7.08 | -4.90 | 27.08 | 37,266 | 7.67 | 0 | 0.00 | 0.00 | 16 |
| 53 | 19-Jan | 7.33 | 7.52 | 7.10 | 7.35 | 7.43 | 2.51 | 28.48 | 137,089 | 28.22 | 0 | 0.00 | 0.00 | 57 |
| 54 | 16-Jan | 7.10 | 7.27 | 6.98 | 7.17 | 7.23 | 3.46 | 27.78 | 61,867 | 12.74 | 0 | 0.00 | 0.00 | 26 |
| 55 | 14-Jan | 6.58 | 6.93 | 6.44 | 6.93 | 6.74 | 5.00 | 26.85 | 37,351 | 7.69 | 0 | 0.00 | 0.00 | 16 |
| 56 | 13-Jan | 6.50 | 6.73 | 6.42 | 6.60 | 6.53 | -2.22 | 25.57 | 54,998 | 11.32 | 0 | 0.00 | 0.00 | 23 |
| 57 | 12-Jan | 6.96 | 6.96 | 6.65 | 6.75 | 6.74 | -3.43 | 26.15 | 47,527 | 9.78 | 0 | 0.00 | 0.00 | 20 |
| 58 | 09-Jan | 6.98 | 7.25 | 6.92 | 6.99 | 6.97 | -3.98 | 27.08 | 83,933 | 17.28 | 0 | 0.00 | 0.00 | 35 |
| 59 | 08-Jan | 7.36 | 7.66 | 7.28 | 7.28 | 7.37 | -4.96 | 28.21 | 85,181 | 17.53 | 0 | 0.00 | 0.00 | 36 |
| 60 | 07-Jan | 7.52 | 8.20 | 7.45 | 7.66 | 7.65 | -2.30 | 29.68 | 226,941 | 46.71 | 0 | 0.00 | 0.00 | 95 |
| 61 | 06-Jan | 7.10 | 7.84 | 7.10 | 7.84 | 7.25 | 4.95 | 30.38 | 355,203 | 73.12 | 0 | 0.00 | 0.00 | 148 |
| 62 | 05-Jan | 7.57 | 7.57 | 7.47 | 7.47 | 7.52 | -4.96 | 28.94 | 84,031 | 17.30 | 0 | 0.00 | 0.00 | 35 |
| 63 | 02-Jan | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.96 | 30.45 | 38,898 | 8.01 | 0 | 0.00 | 0.00 | 16 |
| 64 | 01-Jan | 8.35 | 8.39 | 8.27 | 8.27 | 8.29 | -4.94 | 32.04 | 105,610 | 21.74 | 0 | 0.00 | 0.00 | 44 |
| 65 | 31-Dec | 7.88 | 8.70 | 7.88 | 8.70 | 8.12 | 4.95 | 33.71 | 414,885 | 85.40 | 0 | 0.00 | 0.00 | 173 |
| 66 | 30-Dec | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.93 | 32.12 | 7,136 | 1.47 | 0 | 0.00 | 0.00 | 3 |
| 67 | 29-Dec | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.91 | 33.79 | 32,365 | 6.66 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL