| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 16.46 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 24-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 6.65 | Barrier: 6.98; Drift%: 3.59 |
| Basic Industry: TV Broadcasting & Software Production | Total Equity: 625,428,680 | Low52 Date: 30-Mar-2026 | SHP: 9.48 / 15.0 / 4.19 / 70.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 21.8 / 11.63 | Month: 9.78 / 8.57 | Week: 9.54 / 8.02 | Day: 7.33 / 7.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 7.18 | 7.33 | 7.15 | 7.24 | 7.25 | 0.70 | 452.81 | 815,817 | 3.30 | 0 | 0.00 | 0.00 | 18 |
| 2 | 06-Apr | 7.30 | 7.30 | 7.03 | 7.19 | 7.09 | 0.00 | 449.68 | 708,199 | 2.86 | 0 | 0.00 | 0.00 | 16 |
| 3 | 02-Apr | 6.88 | 7.30 | 6.81 | 7.19 | 7.11 | 3.16 | 449.68 | 742,131 | 3.00 | 0 | 0.00 | 0.00 | 17 |
| 4 | 01-Apr | 6.90 | 6.98 | 6.90 | 6.97 | 6.98 | 4.81 | 435.92 | 1,387,729 | 5.61 | 0 | 0.00 | 0.00 | 31 |
| 5 | 30-Mar | 7.00 | 7.10 | 6.65 | 6.65 | 6.85 | -5.00 | 415.91 | 1,428,158 | 5.77 | 0 | 0.00 | 0.00 | 32 |
| 6 | 27-Mar | 7.11 | 7.27 | 7.00 | 7.00 | 7.13 | -4.89 | 437.00 | 5,612,306 | 22.67 | 0 | 0.00 | 0.00 | 127 |
| 7 | 25-Mar | 7.22 | 7.40 | 6.80 | 7.36 | 7.32 | 3.81 | 460.32 | 4,220,499 | 17.05 | 0 | 0.00 | 0.00 | 95 |
| 8 | 24-Mar | 7.36 | 7.36 | 6.91 | 7.09 | 7.06 | 0.42 | 443.43 | 4,283,189 | 17.30 | 0 | 0.00 | 0.00 | 97 |
| 9 | 23-Mar | 7.38 | 7.38 | 7.02 | 7.06 | 7.09 | -4.34 | 441.55 | 1,036,447 | 4.19 | 0 | 0.00 | 0.00 | 23 |
| 10 | 20-Mar | 7.43 | 7.69 | 7.31 | 7.38 | 7.50 | 0.68 | 461.57 | 525,172 | 2.12 | 0 | 0.00 | 0.00 | 12 |
| 11 | 19-Mar | 7.50 | 7.66 | 7.25 | 7.33 | 7.44 | -3.17 | 458.44 | 387,971 | 1.57 | 0 | 0.00 | 0.00 | 9 |
| 12 | 18-Mar | 7.25 | 7.57 | 7.10 | 7.57 | 7.47 | 4.99 | 473.45 | 580,770 | 2.35 | 0 | 0.00 | 0.00 | 13 |
| 13 | 17-Mar | 7.35 | 7.39 | 7.10 | 7.21 | 7.26 | -2.04 | 450.93 | 982,071 | 3.97 | 0 | 0.00 | 0.00 | 22 |
| 14 | 16-Mar | 7.80 | 7.94 | 7.35 | 7.36 | 7.42 | -4.79 | 460.32 | 1,305,995 | 5.28 | 0 | 0.00 | 0.00 | 29 |
| 15 | 13-Mar | 8.15 | 8.15 | 7.61 | 7.73 | 7.88 | -2.03 | 483.46 | 660,124 | 2.67 | 0 | 0.00 | 0.00 | 15 |
| 16 | 12-Mar | 8.05 | 8.15 | 7.71 | 7.89 | 7.94 | -1.38 | 493.46 | 1,264,261 | 5.11 | 0 | 0.00 | 0.00 | 29 |
| 17 | 11-Mar | 8.10 | 8.14 | 7.99 | 8.00 | 8.03 | -0.50 | 500.00 | 537,807 | 2.17 | 0 | 0.00 | 0.00 | 12 |
| 18 | 10-Mar | 7.99 | 8.20 | 7.99 | 8.04 | 8.03 | 0.75 | 502.84 | 247,573 | 1.00 | 0 | 0.00 | 0.00 | 6 |
| 19 | 09-Mar | 8.00 | 8.04 | 7.64 | 7.98 | 7.82 | -0.75 | 499.09 | 1,326,357 | 5.36 | 0 | 0.00 | 0.00 | 30 |
| 20 | 06-Mar | 8.16 | 8.26 | 7.94 | 8.04 | 8.13 | -1.71 | 502.84 | 2,098,834 | 8.48 | 0 | 0.00 | 0.00 | 47 |
| 21 | 05-Mar | 7.94 | 8.30 | 7.91 | 8.18 | 8.06 | 3.15 | 511.60 | 2,285,509 | 9.23 | 0 | 0.00 | 0.00 | 52 |
| 22 | 04-Mar | 7.76 | 8.19 | 7.76 | 7.93 | 7.97 | -1.73 | 495.96 | 1,366,228 | 5.52 | 0 | 0.00 | 0.00 | 31 |
| 23 | 02-Mar | 8.12 | 8.50 | 8.07 | 8.07 | 8.14 | -4.95 | 504.72 | 1,898,453 | 7.67 | 0 | 0.00 | 0.00 | 43 |
| 24 | 27-Feb | 8.30 | 8.50 | 8.11 | 8.49 | 8.43 | 1.31 | 530.99 | 1,650,294 | 6.67 | 0 | 0.00 | 0.00 | 37 |
| 25 | 26-Feb | 8.41 | 8.55 | 8.02 | 8.38 | 8.45 | -0.36 | 524.11 | 1,290,943 | 5.21 | 0 | 0.00 | 0.00 | 29 |
| 26 | 25-Feb | 8.85 | 9.00 | 8.41 | 8.41 | 8.53 | -4.97 | 525.99 | 897,354 | 3.62 | 0 | 0.00 | 0.00 | 20 |
| 27 | 24-Feb | 9.30 | 9.30 | 8.85 | 8.85 | 8.98 | -4.94 | 553.50 | 2,738,307 | 11.06 | 0 | 0.00 | 0.00 | 62 |
| 28 | 23-Feb | 9.35 | 9.54 | 9.16 | 9.31 | 9.37 | -0.53 | 582.27 | 3,510,883 | 14.18 | 2,914,544 | 2,914,544.00 | 2.73 | 66 |
| 29 | 20-Feb | 9.42 | 9.56 | 9.28 | 9.36 | 9.39 | -1.89 | 585.40 | 582,072 | 2.35 | 326,184 | 326,184.00 | 0.31 | 7 |
| 30 | 19-Feb | 9.83 | 9.87 | 9.40 | 9.54 | 9.58 | -2.85 | 596.66 | 1,817,733 | 7.34 | 940,746 | 940,746.00 | 0.90 | 21 |
| 31 | 18-Feb | 9.60 | 10.25 | 9.47 | 9.82 | 9.86 | 2.61 | 614.17 | 4,246,354 | 17.15 | 2,645,298 | 2,645,298.00 | 2.61 | 60 |
| 32 | 17-Feb | 9.53 | 10.05 | 9.41 | 9.57 | 9.65 | -1.64 | 598.54 | 1,631,871 | 6.59 | 517,183 | 517,183.00 | 0.50 | 12 |
| 33 | 16-Feb | 10.24 | 10.24 | 9.40 | 9.73 | 9.91 | -3.28 | 608.54 | 3,404,036 | 13.75 | 1,540,858 | 1,540,858.00 | 1.53 | 35 |
| 34 | 13-Feb | 9.90 | 10.35 | 9.55 | 10.06 | 10.05 | 7.02 | 629.18 | 11,175,771 | 45.14 | 4,121,863 | 4,121,863.00 | 4.14 | 93 |
| 35 | 12-Feb | 9.60 | 9.69 | 9.36 | 9.40 | 9.45 | -2.19 | 587.90 | 1,656,938 | 6.69 | 1,104,527 | 1,104,527.00 | 1.04 | 25 |
| 36 | 11-Feb | 9.84 | 9.84 | 9.36 | 9.61 | 9.53 | -2.34 | 601.04 | 3,111,534 | 12.57 | 1,647,511 | 1,647,511.00 | 1.57 | 37 |
| 37 | 10-Feb | 9.46 | 9.90 | 9.25 | 9.84 | 9.71 | 6.03 | 615.42 | 6,412,003 | 25.90 | 3,516,632 | 3,516,632.00 | 3.41 | 79 |
| 38 | 09-Feb | 8.27 | 9.45 | 8.18 | 9.28 | 9.14 | 13.59 | 580.40 | 8,846,250 | 35.73 | 3,569,696 | 3,569,696.00 | 3.26 | 81 |
| 39 | 06-Feb | 8.04 | 8.23 | 7.88 | 8.17 | 8.07 | 1.62 | 510.98 | 914,841 | 3.70 | 500,505 | 500,505.00 | 0.40 | 11 |
| 40 | 05-Feb | 8.30 | 8.30 | 7.97 | 8.04 | 8.07 | -1.47 | 502.84 | 1,136,543 | 4.59 | 731,105 | 731,105.00 | 0.59 | 16 |
| 41 | 04-Feb | 8.10 | 8.25 | 7.98 | 8.16 | 8.12 | 2.64 | 510.35 | 2,380,743 | 9.62 | 1,549,024 | 1,549,024.00 | 1.26 | 34 |
| 42 | 03-Feb | 8.00 | 8.01 | 7.83 | 7.95 | 7.93 | 1.79 | 497.22 | 1,055,036 | 4.26 | 580,271 | 580,271.00 | 0.46 | 13 |
| 43 | 02-Feb | 7.84 | 7.93 | 7.56 | 7.81 | 7.71 | -0.38 | 488.46 | 1,017,897 | 4.11 | 377,104 | 377,104.00 | 0.29 | 8 |
| 44 | 01-Feb | 7.89 | 8.00 | 7.50 | 7.84 | 7.80 | -0.51 | 490.34 | 1,008,209 | 4.07 | 478,515 | 478,515.00 | 0.37 | 10 |
| 45 | 30-Jan | 7.70 | 8.00 | 7.48 | 7.88 | 7.84 | 2.07 | 492.84 | 1,838,020 | 7.42 | 1,053,735 | 1,053,735.00 | 0.83 | 23 |
| 46 | 29-Jan | 7.85 | 7.85 | 7.55 | 7.72 | 7.68 | -1.91 | 482.83 | 971,767 | 3.93 | 467,734 | 467,734.00 | 0.36 | 10 |
| 47 | 28-Jan | 7.65 | 7.96 | 7.51 | 7.87 | 7.77 | 2.74 | 492.21 | 2,017,474 | 8.15 | 857,565 | 857,565.00 | 0.67 | 19 |
| 48 | 27-Jan | 7.47 | 8.00 | 7.10 | 7.66 | 7.46 | 4.50 | 479.08 | 3,835,380 | 15.49 | 2,305,591 | 2,305,591.00 | 1.72 | 50 |
| 49 | 23-Jan | 8.09 | 8.10 | 7.22 | 7.33 | 7.55 | -8.15 | 458.44 | 3,785,763 | 15.29 | 2,378,015 | 2,378,015.00 | 1.80 | 52 |
| 50 | 22-Jan | 7.78 | 8.10 | 7.78 | 7.98 | 7.89 | 2.70 | 499.09 | 1,477,251 | 5.97 | 756,075 | 756,075.00 | 0.60 | 17 |
| 51 | 21-Jan | 7.85 | 7.95 | 7.60 | 7.77 | 7.77 | -1.40 | 485.96 | 2,741,846 | 11.07 | 1,383,162 | 1,383,162.00 | 1.07 | 30 |
| 52 | 20-Jan | 8.12 | 8.37 | 7.65 | 7.88 | 8.05 | -6.41 | 492.84 | 3,748,245 | 15.14 | 2,807,035 | 2,807,035.00 | 2.26 | 61 |
| 53 | 19-Jan | 8.52 | 8.57 | 8.33 | 8.42 | 8.42 | -1.17 | 526.61 | 1,079,315 | 4.36 | 616,324 | 616,324.00 | 0.52 | 13 |
| 54 | 16-Jan | 8.70 | 8.70 | 8.50 | 8.52 | 8.60 | -2.07 | 532.87 | 1,016,704 | 4.11 | 624,768 | 624,768.00 | 0.54 | 14 |
| 55 | 14-Jan | 8.66 | 8.79 | 8.60 | 8.70 | 8.69 | 0.23 | 544.12 | 684,351 | 2.76 | 400,745 | 400,745.00 | 0.35 | 9 |
| 56 | 13-Jan | 8.61 | 8.79 | 8.49 | 8.68 | 8.59 | 1.52 | 542.87 | 1,088,602 | 4.40 | 574,584 | 574,584.00 | 0.49 | 13 |
| 57 | 12-Jan | 8.71 | 8.71 | 8.40 | 8.55 | 8.51 | -1.84 | 534.74 | 1,465,211 | 5.92 | 721,706 | 721,706.00 | 0.61 | 16 |
| 58 | 09-Jan | 8.80 | 8.83 | 8.65 | 8.71 | 8.73 | -1.02 | 544.75 | 1,267,129 | 5.12 | 584,373 | 584,373.00 | 0.51 | 13 |
| 59 | 08-Jan | 8.99 | 9.17 | 8.75 | 8.80 | 8.94 | -1.90 | 550.38 | 2,360,391 | 9.53 | 1,065,761 | 1,065,761.00 | 0.95 | 23 |
| 60 | 07-Jan | 8.95 | 9.00 | 8.88 | 8.97 | 8.93 | 0.67 | 561.01 | 796,724 | 3.22 | 482,428 | 482,428.00 | 0.43 | 11 |
| 61 | 06-Jan | 8.95 | 8.99 | 8.85 | 8.91 | 8.90 | -0.67 | 557.26 | 1,029,891 | 4.16 | 580,363 | 580,363.00 | 0.52 | 13 |
| 62 | 05-Jan | 9.02 | 9.07 | 8.90 | 8.97 | 8.96 | -0.55 | 561.01 | 1,042,688 | 4.21 | 536,457 | 536,457.00 | 0.48 | 12 |
| 63 | 02-Jan | 8.88 | 9.08 | 8.84 | 9.02 | 8.98 | 1.58 | 564.14 | 1,395,715 | 5.64 | 789,633 | 789,633.00 | 0.71 | 17 |
| 64 | 01-Jan | 8.96 | 9.05 | 8.84 | 8.88 | 8.92 | -0.34 | 555.38 | 1,459,878 | 5.90 | 599,274 | 599,274.00 | 0.53 | 13 |
| 65 | 31-Dec | 8.84 | 9.00 | 8.84 | 8.91 | 8.93 | 0.91 | 557.26 | 1,711,166 | 6.91 | 1,081,297 | 1,081,297.00 | 0.97 | 24 |
| 66 | 30-Dec | 9.04 | 9.04 | 8.80 | 8.83 | 8.89 | -1.56 | 552.25 | 1,463,691 | 5.91 | 1,076,498 | 1,076,498.00 | 0.96 | 24 |
| 67 | 29-Dec | 9.49 | 9.49 | 8.95 | 8.97 | 9.08 | -5.38 | 561.01 | 2,656,430 | 10.73 | 1,616,041 | 1,616,041.00 | 1.47 | 35 |
Similar Stocks: DEN DISHTV HATHWAY SUNTV BAGFILMS GTPL NDTV RAJTV SABTNL SITINET TVTODAY TVVISION ZEEMEDIA ZEEL ORTEL