Stockint.com

Loading a wholistic market research tool


Research

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: 37.45; Drift%: 1.99
Industry: Entertainment Face Value: 10; VWAP21: 37.26 Low52 Price: 28.14 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 477,223,845 Low52 Date: 07-Apr-2025 SHP: 74.9 / 0.82 / 0.14 / 24.05
Q M W D
Trend Indicator
SiS14: 38
High/Low Price Quarter: 45.1 / 30.0 Month: 38.72 / 29.46 Week: 38.53 / 37.41 Day: 39.39 / 38.0 Sis67: 35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 38.57 39.39 38.00 38.21 38.61 -0.93 1,823.47 790,228 2.44 310,967 2.14 1.20 27
2 10-Jul 38.28 39.40 37.96 38.57 38.30 1.10 1,840.65 506,666 1.56 234,542 1.62 0.90 20
3 09-Jul 38.85 39.07 38.09 38.15 38.55 -1.80 1,820.61 494,914 1.53 216,463 1.49 0.83 19
4 08-Jul 39.34 39.80 38.40 38.85 38.95 -1.25 1,854.01 788,224 2.43 262,094 1.81 1.02 23
5 07-Jul 37.73 40.00 37.45 39.34 39.28 4.10 1,877.40 3,083,662 9.52 1,260,427 8.68 4.95 110
6 04-Jul 37.64 38.40 37.41 37.79 37.80 0.40 1,803.43 693,280 2.14 219,652 1.51 0.83 19
7 03-Jul 37.72 38.45 37.46 37.64 37.80 -0.21 1,796.27 651,584 2.01 163,158 1.12 0.62 14
8 02-Jul 38.05 38.25 37.52 37.72 37.75 -1.28 1,800.09 514,752 1.59 213,463 1.47 0.81 19
9 01-Jul 38.03 38.34 37.52 38.21 37.98 0.95 1,823.47 554,321 1.71 237,461 1.64 0.90 21
10 30-Jun 37.51 38.53 37.51 37.85 38.01 0.96 1,806.29 645,364 1.99 238,115 1.64 0.91 21
11 27-Jun 38.10 38.52 37.26 37.49 38.00 -1.60 1,789.11 890,222 2.75 316,288 2.18 1.00 28
12 26-Jun 38.30 39.00 37.90 38.10 38.34 -0.57 1,818.22 1,334,028 4.12 563,624 3.88 2.16 49
13 25-Jun 35.54 40.11 35.45 38.32 38.51 8.22 1,828.72 7,734,212 23.88 1,689,597 11.64 6.51 147
14 24-Jun 35.55 36.00 35.30 35.41 35.63 1.11 1,689.85 473,844 1.46 220,460 1.52 0.79 19
15 23-Jun 34.75 35.28 34.37 35.02 34.87 0.37 1,671.24 494,906 1.53 208,012 1.43 0.73 18
16 20-Jun 34.89 35.23 34.46 34.89 34.89 0.52 1,665.03 390,592 1.21 166,635 1.15 0.58 15
17 19-Jun 35.15 35.49 34.56 34.71 35.00 -1.56 1,656.44 484,633 1.50 204,563 1.41 0.00 18
18 18-Jun 35.59 35.77 35.06 35.26 35.40 -0.93 1,682.69 379,546 1.17 169,807 1.17 0.60 15
19 17-Jun 36.10 36.85 35.41 35.59 36.03 -2.04 1,698.44 582,851 1.80 248,715 1.71 0.90 22
20 16-Jun 36.30 36.86 35.74 36.33 36.15 -0.60 1,733.75 646,106 1.99 241,065 1.66 0.87 21
21 13-Jun 36.77 36.98 36.20 36.55 36.61 -2.14 1,744.25 867,014 2.68 349,397 2.41 1.28 30
22 12-Jun 38.20 38.40 37.11 37.35 37.78 -1.87 1,782.43 715,641 2.21 294,623 2.03 1.11 26
23 11-Jun 37.85 39.20 37.61 38.06 38.39 0.69 1,816.31 1,497,595 4.62 591,302 4.07 2.27 52
24 10-Jun 37.11 38.48 36.98 37.80 37.80 2.36 1,803.91 1,665,928 5.14 651,442 4.49 2.46 57
25 09-Jun 36.74 37.25 36.52 36.93 36.94 0.96 1,762.39 762,816 2.35 387,391 2.67 1.43 34
26 06-Jun 36.69 36.85 36.40 36.58 36.61 0.08 1,745.68 587,357 1.81 314,621 2.17 1.15 27
27 05-Jun 36.59 37.48 36.30 36.55 36.87 0.36 1,744.25 837,157 2.58 336,117 2.32 1.24 29
28 04-Jun 36.19 37.25 35.72 36.42 36.42 0.64 1,738.05 1,303,756 4.02 358,967 2.47 1.31 31
29 03-Jun 36.72 37.54 36.08 36.19 36.70 -1.74 1,727.07 1,032,021 3.19 455,535 3.14 1.67 40
30 02-Jun 37.67 38.00 36.70 36.83 37.32 -2.72 1,757.62 1,377,766 4.25 708,041 4.88 2.64 62
31 30-May 35.40 38.72 35.33 37.86 37.67 7.04 1,806.77 4,786,060 14.77 1,635,356 11.27 6.16 142
32 29-May 35.75 36.05 35.16 35.37 35.64 -0.56 1,687.94 944,448 2.92 441,824 3.04 1.57 38
33 28-May 34.93 35.75 34.93 35.57 35.40 1.83 1,697.49 714,255 2.20 361,456 2.49 1.28 31
34 27-May 35.15 35.29 34.55 34.93 34.97 -0.17 1,666.94 480,230 1.48 198,980 1.37 0.70 17
35 26-May 34.85 35.19 34.68 34.99 34.92 0.52 1,669.81 470,814 1.45 251,572 1.73 0.88 22
36 23-May 34.80 35.15 34.21 34.81 34.79 -0.03 1,661.22 714,410 2.21 308,870 2.13 1.07 27
37 22-May 34.90 36.05 34.20 34.82 35.17 -0.46 1,661.69 1,008,593 3.11 300,389 2.07 1.06 26
38 21-May 35.14 35.20 34.55 34.98 34.89 -0.43 1,669.33 350,779 1.08 145,159 1.00 0.51 13
39 20-May 35.41 35.64 34.90 35.13 35.23 -0.26 1,676.49 707,847 2.19 231,244 1.59 0.81 20
40 19-May 35.48 36.05 35.06 35.22 35.57 -0.09 1,680.78 1,311,151 4.05 449,654 3.10 1.60 39
41 16-May 34.94 35.50 34.72 35.25 35.02 1.59 1,682.21 851,934 2.63 376,046 2.59 1.32 33
42 15-May 34.07 34.95 34.06 34.70 34.68 1.85 1,655.97 732,968 2.26 395,495 2.72 1.37 34
43 14-May 34.24 34.25 33.95 34.07 34.11 0.47 1,625.90 444,714 1.37 253,138 1.74 0.86 22
44 13-May 33.19 34.04 33.19 33.91 33.76 2.14 1,618.27 843,651 2.60 389,778 2.69 1.32 34
45 12-May 32.98 33.47 32.64 33.20 33.14 4.01 1,584.38 788,240 2.43 372,698 2.57 1.24 32
46 09-May 31.05 32.19 29.46 31.92 31.25 0.31 1,523.30 627,948 1.94 248,059 1.71 0.78 22
47 08-May 31.60 32.63 31.48 31.82 32.06 0.70 1,518.53 608,924 1.88 254,851 1.76 0.82 22
48 07-May 31.30 31.80 30.86 31.60 31.32 -0.28 1,508.03 400,941 1.24 158,648 1.09 0.50 14
49 06-May 32.35 32.49 31.47 31.69 31.79 -1.55 1,512.32 440,184 1.36 224,499 1.55 0.71 20
50 05-May 32.49 32.49 31.91 32.19 32.19 -0.22 1,536.18 323,944 1.00 156,756 1.08 0.50 14
51 02-May 32.47 32.89 31.82 32.26 32.22 -0.65 1,539.52 696,951 2.15 232,544 1.60 0.75 20
52 30-Apr 33.00 33.10 32.31 32.47 32.60 -1.90 1,549.55 367,465 1.13 181,932 1.25 0.59 16
53 29-Apr 32.93 33.70 32.70 33.10 33.24 0.85 1,579.61 879,524 2.72 329,918 2.27 1.10 29
54 28-Apr 32.94 33.32 32.42 32.82 32.70 -0.36 1,566.25 747,268 2.31 295,378 2.03 0.97 26
55 25-Apr 34.74 34.74 32.70 32.94 33.29 -4.44 1,571.98 1,361,741 4.20 804,713 5.54 2.68 70
56 24-Apr 34.20 34.99 33.90 34.47 34.34 0.55 1,644.99 2,116,583 6.53 697,432 4.80 2.39 61
57 23-Apr 35.40 35.45 33.55 34.28 34.41 -1.27 1,635.92 1,622,177 5.01 779,552 5.37 2.68 68
58 22-Apr 34.65 34.90 34.00 34.72 34.61 1.14 1,656.92 864,186 2.67 457,668 3.15 1.58 40
59 21-Apr 33.24 34.45 33.05 34.33 33.86 3.90 1,638.31 1,247,675 3.85 653,312 4.50 2.21 57
60 17-Apr 33.15 33.95 32.65 33.04 33.40 0.00 1,576.75 1,065,677 3.29 469,906 3.24 1.57 41
61 16-Apr 32.50 33.19 32.42 33.04 32.93 1.91 1,576.75 816,832 2.52 369,352 2.54 1.22 32
62 15-Apr 31.50 32.70 31.14 32.42 32.01 5.36 1,547.16 991,781 3.06 448,667 3.09 1.44 39
63 11-Apr 31.00 31.20 30.30 30.77 30.76 2.06 1,468.42 702,120 2.17 309,671 2.13 0.95 27
64 09-Apr 30.33 30.47 29.66 30.15 29.94 -0.59 1,438.83 469,335 1.45 214,028 1.47 0.64 19
65 08-Apr 30.24 31.30 29.85 30.33 30.29 3.06 1,447.42 681,732 2.10 290,355 2.00 0.88 25
66 07-Apr 30.01 30.80 28.14 29.43 29.28 -6.63 1,404.47 2,504,283 7.73 1,023,782 7.05 3.00 89
67 04-Apr 33.10 33.10 30.98 31.52 31.62 -4.02 1,504.21 1,452,180 4.48 744,823 5.13 2.36 65

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