| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 30.27 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 3.65 | Barrier: 6.99; Drift%: -8.54 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 38,744,500 | Low52 Date: 14-Feb-2025 | 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: 9.32 / 6.8 | Week: 7.29 / 6.54 | Day: 6.72 / 6.37 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6.71 | 6.72 | 6.37 | 6.44 | 6.52 | -4.02 | 24.95 | 27,293 | 63.62 | 22,775 | 22,775.00 | 0.01 | 10 |
| 2 | 26-Aug | 6.78 | 6.78 | 6.53 | 6.71 | 6.71 | 0.75 | 26.00 | 21,291 | 49.63 | 13,098 | 13,098.00 | 0.01 | 5 |
| 3 | 25-Aug | 6.80 | 6.80 | 6.54 | 6.66 | 6.64 | 1.37 | 25.80 | 16,219 | 37.81 | 12,782 | 12,782.00 | 0.01 | 5 |
| 4 | 22-Aug | 7.22 | 7.22 | 6.56 | 6.57 | 6.81 | -4.51 | 25.46 | 98,501 | 229.61 | 48,349 | 48,349.00 | 0.03 | 20 |
| 5 | 21-Aug | 6.32 | 6.88 | 6.32 | 6.88 | 6.79 | 4.88 | 26.66 | 67,869 | 158.20 | 58,099 | 58,099.00 | 0.04 | 24 |
| 6 | 20-Aug | 6.78 | 6.89 | 6.52 | 6.56 | 6.68 | -3.24 | 25.42 | 55,459 | 129.28 | 32,632 | 32,632.00 | 0.02 | 14 |
| 7 | 19-Aug | 7.10 | 7.13 | 6.56 | 6.78 | 6.82 | -0.88 | 26.27 | 85,078 | 198.32 | 58,374 | 58,374.00 | 0.04 | 24 |
| 8 | 18-Aug | 6.75 | 6.88 | 6.61 | 6.84 | 6.82 | 4.11 | 26.50 | 23,302 | 54.32 | 20,545 | 20,545.00 | 0.01 | 9 |
| 9 | 14-Aug | 6.99 | 6.99 | 6.54 | 6.57 | 6.67 | -4.64 | 25.46 | 39,806 | 92.79 | 33,959 | 33,959.00 | 0.02 | 14 |
| 10 | 13-Aug | 6.90 | 7.27 | 6.69 | 6.89 | 6.87 | -2.27 | 26.69 | 62,396 | 145.45 | 42,215 | 42,215.00 | 0.03 | 18 |
| 11 | 12-Aug | 6.99 | 7.29 | 6.98 | 7.05 | 7.05 | 0.86 | 27.31 | 26,923 | 62.76 | 22,381 | 22,381.00 | 0.02 | 9 |
| 12 | 11-Aug | 7.14 | 7.14 | 6.63 | 6.99 | 7.02 | 2.79 | 27.08 | 19,305 | 45.00 | 16,049 | 16,049.00 | 0.01 | 7 |
| 13 | 08-Aug | 7.03 | 7.03 | 6.72 | 6.80 | 6.86 | -3.27 | 26.35 | 23,490 | 54.76 | 0 | 0.00 | 0.00 | 10 |
| 14 | 07-Aug | 7.31 | 7.31 | 6.75 | 7.03 | 6.95 | -0.71 | 27.24 | 18,812 | 43.85 | 0 | 0.00 | 0.00 | 8 |
| 15 | 06-Aug | 7.11 | 7.36 | 6.99 | 7.08 | 7.18 | -0.42 | 27.43 | 17,529 | 40.86 | 0 | 0.00 | 0.00 | 7 |
| 16 | 05-Aug | 7.14 | 7.45 | 6.78 | 7.11 | 7.08 | -0.42 | 27.55 | 116,336 | 271.18 | 0 | 0.00 | 0.00 | 49 |
| 17 | 04-Aug | 7.08 | 7.43 | 7.00 | 7.14 | 7.08 | 0.42 | 27.66 | 70,557 | 164.47 | 0 | 0.00 | 0.00 | 29 |
| 18 | 01-Aug | 7.48 | 7.48 | 7.11 | 7.11 | 7.15 | -4.95 | 27.55 | 163,837 | 381.90 | 0 | 0.00 | 0.00 | 68 |
| 19 | 31-Jul | 7.48 | 7.79 | 7.48 | 7.48 | 7.51 | -5.08 | 28.98 | 68,144 | 158.84 | 0 | 0.00 | 0.00 | 28 |
| 20 | 30-Jul | 7.92 | 7.95 | 7.62 | 7.88 | 7.88 | 3.96 | 30.53 | 71,876 | 167.54 | 0 | 0.00 | 0.00 | 30 |
| 21 | 29-Jul | 7.48 | 7.58 | 7.00 | 7.58 | 7.39 | 4.99 | 29.37 | 53,236 | 124.09 | 0 | 0.00 | 0.00 | 22 |
| 22 | 28-Jul | 7.28 | 7.28 | 6.80 | 7.22 | 7.10 | 4.03 | 27.97 | 51,479 | 120.00 | 0 | 0.00 | 0.00 | 22 |
| 23 | 25-Jul | 7.30 | 7.38 | 6.86 | 6.94 | 6.96 | -4.01 | 26.89 | 59,248 | 138.11 | 0 | 0.00 | 0.00 | 25 |
| 24 | 24-Jul | 7.38 | 7.60 | 7.00 | 7.23 | 7.35 | -0.82 | 28.01 | 43,713 | 101.90 | 0 | 0.00 | 0.00 | 18 |
| 25 | 23-Jul | 7.54 | 7.83 | 7.16 | 7.29 | 7.26 | -3.32 | 28.24 | 118,813 | 276.95 | 0 | 0.00 | 0.00 | 50 |
| 26 | 22-Jul | 7.75 | 8.00 | 7.43 | 7.54 | 7.67 | -3.21 | 29.21 | 52,852 | 123.20 | 0 | 0.00 | 0.00 | 22 |
| 27 | 21-Jul | 8.17 | 8.48 | 7.75 | 7.79 | 7.83 | -4.53 | 30.18 | 105,425 | 245.75 | 0 | 0.00 | 0.00 | 44 |
| 28 | 18-Jul | 8.80 | 8.89 | 8.16 | 8.16 | 8.20 | -5.01 | 31.62 | 27,112 | 63.20 | 0 | 0.00 | 0.00 | 11 |
| 29 | 17-Jul | 9.29 | 9.32 | 8.43 | 8.59 | 8.94 | -3.27 | 33.28 | 230,761 | 537.90 | 0 | 0.00 | 0.00 | 96 |
| 30 | 16-Jul | 8.87 | 8.88 | 8.60 | 8.88 | 8.84 | 4.96 | 34.41 | 103,008 | 240.11 | 0 | 0.00 | 0.00 | 43 |
| 31 | 15-Jul | 8.09 | 8.48 | 8.08 | 8.46 | 8.36 | 4.70 | 32.78 | 92,602 | 215.86 | 0 | 0.00 | 0.00 | 39 |
| 32 | 14-Jul | 8.05 | 8.09 | 7.60 | 8.08 | 8.03 | 4.80 | 31.31 | 97,585 | 227.47 | 0 | 0.00 | 0.00 | 41 |
| 33 | 11-Jul | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 1.98 | 29.87 | 59,885 | 139.59 | 0 | 0.00 | 0.00 | 25 |
| 34 | 10-Jul | 7.43 | 7.56 | 7.43 | 7.56 | 7.50 | 1.75 | 29.29 | 26,811 | 62.50 | 0 | 0.00 | 0.00 | 11 |
| 35 | 09-Jul | 7.29 | 7.43 | 7.29 | 7.43 | 7.37 | 0.00 | 28.79 | 7,546 | 17.59 | 0 | 0.00 | 0.00 | 3 |
| 36 | 08-Jul | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.11 | 28.79 | 8,658 | 20.18 | 0 | 0.00 | 0.00 | 4 |
| 37 | 07-Jul | 7.90 | 7.90 | 7.59 | 7.59 | 7.78 | -2.06 | 29.41 | 32,348 | 75.40 | 0 | 0.00 | 0.00 | 14 |
| 38 | 04-Jul | 7.60 | 7.75 | 7.60 | 7.75 | 7.66 | 1.97 | 30.03 | 23,150 | 53.96 | 0 | 0.00 | 0.00 | 10 |
| 39 | 03-Jul | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88 | 29.45 | 8,480 | 19.77 | 0 | 0.00 | 0.00 | 4 |
| 40 | 02-Jul | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.91 | 28.90 | 31,901 | 74.36 | 0 | 0.00 | 0.00 | 13 |
| 41 | 01-Jul | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.95 | 28.36 | 54,917 | 128.01 | 0 | 0.00 | 0.00 | 23 |
| 42 | 30-Jun | 7.04 | 7.18 | 7.04 | 7.18 | 7.13 | 1.99 | 27.82 | 14,941 | 34.83 | 0 | 0.00 | 0.00 | 6 |
| 43 | 27-Jun | 7.09 | 7.20 | 7.04 | 7.04 | 7.05 | -0.28 | 27.28 | 40,234 | 93.79 | 0 | 0.00 | 0.00 | 17 |
| 44 | 26-Jun | 7.21 | 7.21 | 7.06 | 7.06 | 7.12 | -2.08 | 27.35 | 16,096 | 37.52 | 0 | 0.00 | 0.00 | 7 |
| 45 | 25-Jun | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | 0.14 | 27.93 | 11,429 | 26.64 | 0 | 0.00 | 0.00 | 5 |
| 46 | 24-Jun | 7.49 | 7.49 | 7.20 | 7.20 | 7.48 | -2.04 | 27.90 | 54,346 | 126.68 | 0 | 0.00 | 0.00 | 23 |
| 47 | 23-Jun | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | -2.13 | 28.48 | 13,539 | 31.56 | 0 | 0.00 | 0.00 | 6 |
| 48 | 20-Jun | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.09 | 29.10 | 428 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 49 | 19-Jun | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.04 | 29.72 | 21,197 | 49.41 | 0 | 0.00 | 0.00 | 9 |
| 50 | 18-Jun | 7.56 | 7.83 | 7.56 | 7.83 | 7.72 | 1.95 | 30.34 | 46,023 | 107.28 | 0 | 0.00 | 0.00 | 19 |
| 51 | 17-Jun | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04 | 29.76 | 11,007 | 25.66 | 0 | 0.00 | 0.00 | 5 |
| 52 | 16-Jun | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.12 | 30.38 | 16,337 | 38.08 | 0 | 0.00 | 0.00 | 7 |
| 53 | 13-Jun | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.08 | 31.03 | 8,064 | 18.80 | 0 | 0.00 | 0.00 | 3 |
| 54 | 12-Jun | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -2.04 | 31.69 | 10,068 | 23.47 | 0 | 0.00 | 0.00 | 4 |
| 55 | 11-Jun | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.11 | 32.35 | 13,928 | 32.47 | 0 | 0.00 | 0.00 | 6 |
| 56 | 10-Jun | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.07 | 33.05 | 29,212 | 68.09 | 0 | 0.00 | 0.00 | 12 |
| 57 | 09-Jun | 8.85 | 8.85 | 8.71 | 8.71 | 8.83 | 0.35 | 33.75 | 58,712 | 136.86 | 0 | 0.00 | 0.00 | 25 |
| 58 | 06-Jun | 8.48 | 8.69 | 8.32 | 8.68 | 8.66 | 4.83 | 33.63 | 74,267 | 173.12 | 0 | 0.00 | 0.00 | 31 |
| 59 | 05-Jun | 8.28 | 8.28 | 8.07 | 8.28 | 8.28 | 4.94 | 32.08 | 68,823 | 160.43 | 0 | 0.00 | 0.00 | 29 |
| 60 | 04-Jun | 7.52 | 7.89 | 7.52 | 7.89 | 7.86 | 4.92 | 30.57 | 32,247 | 75.17 | 0 | 0.00 | 0.00 | 13 |
| 61 | 03-Jun | 7.43 | 7.52 | 7.07 | 7.52 | 7.45 | 4.88 | 29.14 | 112,035 | 261.15 | 0 | 0.00 | 0.00 | 47 |
| 62 | 02-Jun | 6.48 | 7.17 | 6.48 | 7.17 | 6.97 | 4.98 | 27.78 | 28,739 | 66.99 | 0 | 0.00 | 0.00 | 12 |
| 63 | 30-May | 6.85 | 7.12 | 6.76 | 6.83 | 6.86 | -4.07 | 26.46 | 62,600 | 145.92 | 0 | 0.00 | 0.00 | 26 |
| 64 | 29-May | 7.60 | 7.60 | 7.00 | 7.12 | 7.36 | -1.66 | 27.59 | 107,160 | 249.79 | 0 | 0.00 | 0.00 | 45 |
| 65 | 28-May | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.93 | 28.05 | 11,341 | 26.44 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.86 | 26.73 | 3,100 | 7.23 | 0 | 0.00 | 0.00 | 1 |
| 67 | 26-May | 6.27 | 6.58 | 6.27 | 6.58 | 6.52 | 4.94 | 25.49 | 27,484 | 64.07 | 0 | 0.00 | 0.00 | 11 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL