Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DEN, Den Networks Limited, INE947J01015, Listing: 24-Nov-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 58.9 Mkt_Cap Category: Micro-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10 Low52 Price: 30.0 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 477,223,845 Low52 Date: 17-Mar-2025 SHP: 74.9 / 0.74 / 0.2 / 24.07
Q M W D
Trend Indicator
Float14: 0.68
High/Low Price Quarter: 45.1 / 30.0 Month: 34.19 / 30.0 Week: 34.19 / 30.77 Day: 33.15 / 32.0 Float67: 0.41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 32.47 33.15 32.00 32.84 32.81 0.71 1,567.20 554,008 1.00 268,285 1.46 0.88 0.23
2 02-Apr 32.60 32.84 31.68 32.61 32.31 0.28 1,556.23 579,270 1.05 183,293 1.00 0.59 0.16
3 01-Apr 31.24 32.69 31.24 32.52 32.32 4.30 1,551.93 1,066,902 1.93 504,865 2.75 1.63 0.44
4 28-Mar 31.80 33.10 31.04 31.18 32.01 -1.98 1,487.98 1,817,719 3.28 1,032,014 5.63 3.30 0.90
5 27-Mar 31.29 32.60 30.77 31.81 31.43 2.05 1,518.05 3,867,149 6.98 1,860,332 10.15 5.85 1.62
6 26-Mar 32.46 32.65 31.00 31.17 31.83 -4.03 1,487.51 1,546,989 2.79 935,050 5.10 2.98 0.81
7 25-Mar 33.81 33.98 31.86 32.48 32.60 -3.22 1,550.02 1,356,655 2.45 800,547 4.37 2.61 0.70
8 24-Mar 33.45 34.19 33.35 33.56 33.76 1.57 1,601.56 1,921,853 3.47 1,187,170 6.48 4.01 1.03
9 21-Mar 32.23 33.40 32.01 33.04 32.89 2.51 1,576.75 1,233,338 2.23 586,607 3.20 1.93 0.51
10 20-Mar 32.50 33.10 32.15 32.23 32.50 -0.19 1,538.09 1,188,826 2.15 622,041 3.39 2.02 0.54
11 19-Mar 31.26 32.70 31.10 32.29 32.21 3.29 1,540.96 1,381,377 2.49 683,436 3.73 2.20 0.59
12 18-Mar 30.25 31.43 30.25 31.26 31.03 3.30 1,491.80 1,496,110 2.70 754,347 4.12 2.34 0.66
13 17-Mar 30.70 31.17 30.00 30.26 30.71 -1.72 1,444.08 1,265,911 2.29 721,311 3.94 2.22 0.63
14 13-Mar 31.32 32.45 30.67 30.79 31.51 -2.75 1,469.37 1,295,214 2.34 755,338 4.12 2.38 0.66
15 12-Mar 31.70 32.14 31.07 31.66 31.54 -0.31 1,510.89 803,793 1.45 374,216 2.04 1.18 0.33
16 11-Mar 32.36 32.59 31.64 31.76 31.95 -3.17 1,515.66 1,065,952 1.92 501,884 2.74 1.60 0.44
17 10-Mar 32.94 33.75 32.60 32.80 33.10 0.12 1,565.29 1,819,456 3.28 1,024,476 5.59 3.39 0.89
18 07-Mar 32.00 33.90 32.00 32.76 33.13 1.71 1,563.39 2,051,377 3.70 1,016,232 5.54 3.37 0.88
19 06-Mar 31.60 32.53 31.60 32.21 32.24 2.09 1,537.14 803,708 1.45 439,830 2.40 1.42 0.38
20 05-Mar 30.79 31.90 30.77 31.55 31.53 2.47 1,505.64 1,111,872 2.01 604,193 3.30 1.91 0.53
21 04-Mar 30.26 31.61 30.26 30.79 31.05 -0.16 1,469.37 901,988 1.63 396,949 2.17 1.23 0.35
22 03-Mar 31.73 32.33 30.11 30.84 30.82 -2.37 1,471.76 1,313,232 2.37 636,848 3.47 1.96 0.55
23 28-Feb 33.00 33.44 31.27 31.59 32.00 -5.67 1,507.55 1,525,954 2.75 697,593 3.81 2.00 0.61
24 27-Feb 33.84 34.17 33.21 33.49 33.58 -1.01 1,598.22 479,696 0.87 245,989 1.34 0.83 0.21
25 25-Feb 33.92 34.49 33.70 33.83 34.03 -0.32 1,614.45 454,839 0.82 219,155 1.20 0.75 0.19
26 24-Feb 34.28 34.28 33.65 33.94 33.99 -0.67 1,619.70 472,355 0.85 230,596 1.26 0.78 0.20
27 21-Feb 34.85 35.78 33.86 34.17 34.79 -1.64 1,630.67 675,324 1.22 298,407 1.63 1.04 0.26
28 20-Feb 34.48 35.00 34.11 34.74 34.71 1.28 1,657.88 461,026 0.83 184,340 1.01 0.64 0.16
29 19-Feb 33.36 34.84 33.27 34.30 34.22 2.42 1,636.88 674,624 1.22 283,480 1.55 0.97 0.25
30 18-Feb 33.75 33.94 32.84 33.49 33.33 -0.86 1,598.22 1,020,119 1.84 443,826 2.42 1.48 0.39
31 17-Feb 34.15 35.13 33.43 33.78 34.19 -1.08 1,612.06 839,352 1.52 360,298 1.97 1.23 0.31
32 14-Feb 35.89 35.93 34.00 34.15 34.48 -3.97 1,629.72 607,200 1.10 273,343 1.49 0.94 0.24
33 13-Feb 35.29 36.20 35.26 35.56 35.69 1.08 1,697.01 508,677 0.92 184,253 1.01 0.66 0.16
34 12-Feb 36.05 36.29 34.05 35.18 35.01 -2.03 1,678.87 1,301,675 2.35 573,152 3.13 2.01 0.50
35 11-Feb 37.60 37.85 35.62 35.91 36.41 -5.13 1,713.71 755,214 1.36 423,674 2.31 1.54 0.37
36 10-Feb 38.00 38.40 37.72 37.85 38.00 -0.63 1,806.29 400,431 0.72 225,552 1.23 0.00 0.20
37 07-Feb 38.44 38.59 37.95 38.09 38.20 -0.78 1,817.75 420,499 0.76 162,065 0.88 0.62 0.14
38 06-Feb 37.90 39.40 37.90 38.39 38.55 -0.54 1,832.06 573,906 1.04 210,541 1.15 0.81 0.18
39 05-Feb 38.78 39.20 38.40 38.60 38.79 0.23 1,842.08 369,748 0.67 154,449 0.84 0.60 0.13
40 04-Feb 38.30 38.72 38.14 38.51 38.40 1.88 1,837.79 269,288 0.49 134,709 0.73 0.52 0.12
41 03-Feb 38.58 38.97 37.61 37.80 38.15 -3.47 1,803.91 520,838 0.94 215,985 1.18 0.82 0.19
42 01-Feb 39.70 40.25 38.80 39.16 39.59 -0.71 1,868.81 604,389 1.09 207,573 1.13 0.82 0.18
43 31-Jan 39.00 39.55 38.73 39.44 39.19 0.92 1,882.17 729,459 1.32 340,095 1.86 1.33 0.30
44 30-Jan 39.55 39.60 38.42 39.08 38.95 1.01 1,864.99 1,000,332 1.81 475,305 2.59 1.85 0.41
45 29-Jan 36.21 39.80 36.21 38.69 37.93 1.39 1,846.38 1,200,315 2.17 323,442 1.76 1.23 0.28
46 28-Jan 36.53 38.80 35.61 38.16 37.27 5.15 1,821.09 1,817,213 3.28 627,753 3.42 2.34 0.55
47 27-Jan 38.73 38.96 35.95 36.29 36.83 -6.28 1,731.85 1,841,961 3.32 931,093 5.08 3.43 0.81
48 24-Jan 39.41 40.00 38.55 38.72 39.42 -1.75 1,847.81 510,028 0.92 243,408 1.33 0.96 0.21
49 23-Jan 39.60 40.23 39.30 39.41 39.75 -1.57 1,880.74 597,480 1.08 243,286 1.33 0.97 0.21
50 22-Jan 40.81 40.81 39.52 40.03 40.11 -2.57 1,910.33 604,812 1.09 225,836 1.23 0.91 0.20
51 21-Jan 41.60 41.94 40.76 41.06 41.27 -1.66 1,959.48 716,569 1.29 197,020 1.07 0.81 0.17
52 20-Jan 40.55 42.15 40.41 41.74 41.47 3.21 1,991.93 1,320,719 2.38 380,886 2.08 1.58 0.33
53 17-Jan 39.33 40.69 39.20 40.40 39.91 2.65 1,927.98 943,413 1.70 361,074 1.97 1.44 0.31
54 16-Jan 39.05 39.77 39.05 39.33 39.47 1.02 1,876.92 647,865 1.17 272,265 1.49 1.07 0.24
55 15-Jan 39.28 39.79 38.57 38.93 39.05 -0.90 1,857.83 1,003,091 1.81 306,613 1.67 1.20 0.27
56 14-Jan 37.00 39.95 37.00 39.28 38.41 2.52 1,874.54 2,640,637 4.77 473,913 2.59 1.82 0.41
57 13-Jan 40.82 41.20 38.10 38.29 39.27 -7.08 1,827.29 1,614,251 2.91 657,709 3.59 2.58 0.57
58 10-Jan 42.01 42.17 40.85 41.00 41.34 -3.24 1,956.00 780,349 1.41 294,452 1.61 1.22 0.26
59 09-Jan 43.00 43.85 42.01 42.33 42.90 -2.86 2,020.09 711,067 1.28 228,867 1.25 0.98 0.20
60 08-Jan 41.60 44.00 41.44 43.54 42.73 4.85 2,077.83 1,758,927 3.17 622,050 3.39 2.66 0.54
61 07-Jan 41.87 42.33 41.23 41.43 41.74 -0.70 1,977.14 1,227,546 2.22 544,768 2.97 2.27 0.47
62 06-Jan 44.30 44.65 41.51 41.72 42.68 -6.66 1,990.98 959,789 1.73 467,029 2.55 1.99 0.41
63 03-Jan 44.44 45.01 44.25 44.50 44.62 0.56 2,123.65 662,797 1.20 275,981 1.51 1.23 0.24
64 02-Jan 44.00 45.10 43.95 44.25 44.39 0.81 2,111.72 898,530 1.62 285,419 1.56 1.27 0.25
65 01-Jan 43.51 44.25 43.41 43.89 43.84 0.57 2,094.54 716,792 1.29 200,382 1.09 0.88 0.17
66 31-Dec 40.55 45.00 40.43 43.64 42.35 6.83 2,082.60 1,240,749 2.24 598,865 3.27 2.54 0.52
67 30-Dec 41.49 41.68 40.55 40.66 41.09 -1.89 1,940.39 620,129 1.12 280,821 1.53 1.15 0.24

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com