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: 57.45 Mkt_Cap Category: Micro-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: 36.59 Low52 Price: 28.14 Barrier: 36.67; Drift%: -3.88
Basic Industry: TV Broadcasting & Software Production Total Equity: 477,223,845 Low52 Date: 07-Apr-2025 SHP: 74.9 / 0.63 / 0.14 / 24.23
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 45.1 / 30.0 Month: 42.6 / 36.6 Week: 36.08 / 34.76 Day: 35.77 / 35.13 Sis67: 33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 35.50 35.77 35.13 35.30 35.46 -1.31 1,684.60 233,512 1.07 127,742 1.20 0.45 11
2 26-Aug 36.35 36.35 35.45 35.77 35.92 -1.70 1,707.03 218,143 1.00 113,060 1.06 0.41 10
3 25-Aug 36.59 37.10 36.00 36.39 36.46 -0.08 1,736.62 253,495 1.16 126,020 1.19 0.46 11
4 22-Aug 36.85 37.10 36.32 36.42 36.63 -1.17 1,738.05 373,820 1.71 174,979 1.65 0.64 15
5 21-Aug 37.31 37.55 36.59 36.85 37.21 -1.23 1,758.57 354,844 1.63 186,938 1.76 0.70 16
6 20-Aug 37.00 37.50 36.85 37.31 37.13 0.65 1,780.52 338,972 1.55 149,407 1.41 0.55 13
7 19-Aug 35.43 37.93 35.43 37.07 36.74 4.63 1,769.07 931,777 4.27 383,441 3.61 1.41 33
8 18-Aug 35.27 35.92 35.11 35.43 35.49 1.46 1,690.80 476,562 2.18 288,898 2.72 1.03 25
9 14-Aug 35.27 35.79 34.76 34.92 35.23 -1.02 1,666.47 312,482 1.43 170,697 1.61 0.60 15
10 13-Aug 35.86 35.95 35.11 35.28 35.45 -1.01 1,683.65 382,545 1.75 230,344 2.17 0.82 20
11 12-Aug 35.69 36.08 35.52 35.64 35.77 0.25 1,700.83 272,611 1.25 149,033 1.40 0.53 13
12 11-Aug 35.75 36.03 35.15 35.55 35.51 -0.31 1,696.53 296,647 1.36 128,039 1.20 0.45 11
13 08-Aug 36.60 36.60 34.51 35.66 35.79 -1.63 1,701.78 976,697 4.48 374,410 3.52 1.34 33
14 07-Aug 36.67 36.67 35.80 36.25 36.17 -1.81 1,729.94 503,851 2.31 220,031 2.07 0.80 19
15 06-Aug 37.75 37.75 36.66 36.92 37.15 -2.43 1,761.91 275,078 1.26 120,580 1.13 0.45 11
16 05-Aug 38.20 38.54 37.62 37.84 38.00 -1.51 1,805.82 325,579 1.49 168,371 1.58 0.00 15
17 04-Aug 37.62 38.60 37.49 38.42 38.30 2.13 1,833.49 483,420 2.22 229,612 2.16 0.88 20
18 01-Aug 36.86 39.20 36.86 37.62 38.20 1.65 1,795.32 1,894,669 8.69 368,046 3.46 1.41 32
19 31-Jul 37.07 37.43 36.60 37.01 37.00 -1.65 1,766.21 385,509 1.77 149,241 1.40 0.00 13
20 30-Jul 37.70 38.35 37.35 37.63 37.67 0.91 1,795.79 300,855 1.38 106,337 1.00 0.40 9
21 29-Jul 37.00 37.45 36.80 37.29 37.16 0.84 1,779.57 349,048 1.60 178,970 1.68 0.67 16
22 28-Jul 37.25 37.64 36.80 36.98 37.16 -0.94 1,764.77 433,095 1.99 191,660 1.80 0.71 17
23 25-Jul 38.20 38.44 37.10 37.33 37.60 -2.33 1,781.48 544,137 2.49 263,210 2.48 0.99 23
24 24-Jul 38.76 39.12 38.07 38.22 38.53 -1.42 1,823.95 548,991 2.52 258,052 2.43 0.99 22
25 23-Jul 38.93 39.19 38.43 38.77 38.76 -1.15 1,850.20 585,100 2.68 282,399 2.66 1.09 25
26 22-Jul 39.40 40.50 38.52 39.22 39.71 -0.46 1,871.67 1,214,894 5.57 579,702 5.45 2.30 51
27 21-Jul 41.05 41.05 38.57 39.40 39.62 -3.00 1,880.26 1,411,939 6.47 471,230 4.43 1.87 41
28 18-Jul 41.25 41.50 40.33 40.62 40.79 -1.46 1,938.48 863,743 3.96 259,024 2.44 1.06 23
29 17-Jul 41.20 42.25 40.75 41.22 41.48 0.63 1,967.12 2,110,007 9.67 647,548 6.09 2.69 56
30 16-Jul 39.35 42.60 39.23 40.96 41.15 4.92 1,954.71 9,149,921 41.94 2,230,684 20.98 9.18 194
31 15-Jul 39.00 41.50 38.57 39.04 40.10 -0.18 1,863.08 3,299,390 15.12 1,079,769 10.15 4.33 94
32 14-Jul 38.32 39.51 38.03 39.11 38.82 2.36 1,866.42 1,028,964 4.72 453,046 4.26 1.76 39
33 11-Jul 38.57 39.39 38.00 38.21 38.61 -0.93 1,823.47 790,228 3.62 310,967 2.92 1.20 27
34 10-Jul 38.28 39.40 37.96 38.57 38.30 1.10 1,840.65 506,666 2.32 234,542 2.21 0.90 20
35 09-Jul 38.85 39.07 38.09 38.15 38.55 -1.80 1,820.61 494,914 2.27 216,463 2.04 0.83 19
36 08-Jul 39.34 39.80 38.40 38.85 38.95 -1.25 1,854.01 788,224 3.61 262,094 2.46 1.02 23
37 07-Jul 37.73 40.00 37.45 39.34 39.28 4.10 1,877.40 3,083,662 14.14 1,260,427 11.85 4.95 110
38 04-Jul 37.64 38.40 37.41 37.79 37.80 0.40 1,803.43 693,280 3.18 219,652 2.07 0.83 19
39 03-Jul 37.72 38.45 37.46 37.64 37.80 -0.21 1,796.27 651,584 2.99 163,158 1.53 0.62 14
40 02-Jul 38.05 38.25 37.52 37.72 37.75 -1.28 1,800.09 514,752 2.36 213,463 2.01 0.81 19
41 01-Jul 38.03 38.34 37.52 38.21 37.98 0.95 1,823.47 554,321 2.54 237,461 2.23 0.90 21
42 30-Jun 37.51 38.53 37.51 37.85 38.01 0.96 1,806.29 645,364 2.96 238,115 2.24 0.91 21
43 27-Jun 38.10 38.52 37.26 37.49 38.00 -1.60 1,789.11 890,222 4.08 316,288 2.97 1.00 28
44 26-Jun 38.30 39.00 37.90 38.10 38.34 -0.57 1,818.22 1,334,028 6.12 563,624 5.30 2.16 49
45 25-Jun 35.54 40.11 35.45 38.32 38.51 8.22 1,828.72 7,734,212 35.45 1,689,597 15.89 6.51 147
46 24-Jun 35.55 36.00 35.30 35.41 35.63 1.11 1,689.85 473,844 2.17 220,460 2.07 0.79 19
47 23-Jun 34.75 35.28 34.37 35.02 34.87 0.37 1,671.24 494,906 2.27 208,012 1.96 0.73 18
48 20-Jun 34.89 35.23 34.46 34.89 34.89 0.52 1,665.03 390,592 1.79 166,635 1.57 0.58 15
49 19-Jun 35.15 35.49 34.56 34.71 35.00 -1.56 1,656.44 484,633 2.22 204,563 1.92 0.00 18
50 18-Jun 35.59 35.77 35.06 35.26 35.40 -0.93 1,682.69 379,546 1.74 169,807 1.60 0.60 15
51 17-Jun 36.10 36.85 35.41 35.59 36.03 -2.04 1,698.44 582,851 2.67 248,715 2.34 0.90 22
52 16-Jun 36.30 36.86 35.74 36.33 36.15 -0.60 1,733.75 646,106 2.96 241,065 2.27 0.87 21
53 13-Jun 36.77 36.98 36.20 36.55 36.61 -2.14 1,744.25 867,014 3.97 349,397 3.29 1.28 30
54 12-Jun 38.20 38.40 37.11 37.35 37.78 -1.87 1,782.43 715,641 3.28 294,623 2.77 1.11 26
55 11-Jun 37.85 39.20 37.61 38.06 38.39 0.69 1,816.31 1,497,595 6.87 591,302 5.56 2.27 52
56 10-Jun 37.11 38.48 36.98 37.80 37.80 2.36 1,803.91 1,665,928 7.64 651,442 6.13 2.46 57
57 09-Jun 36.74 37.25 36.52 36.93 36.94 0.96 1,762.39 762,816 3.50 387,391 3.64 1.43 34
58 06-Jun 36.69 36.85 36.40 36.58 36.61 0.08 1,745.68 587,357 2.69 314,621 2.96 1.15 27
59 05-Jun 36.59 37.48 36.30 36.55 36.87 0.36 1,744.25 837,157 3.84 336,117 3.16 1.24 29
60 04-Jun 36.19 37.25 35.72 36.42 36.42 0.64 1,738.05 1,303,756 5.98 358,967 3.38 1.31 31
61 03-Jun 36.72 37.54 36.08 36.19 36.70 -1.74 1,727.07 1,032,021 4.73 455,535 4.28 1.67 40
62 02-Jun 37.67 38.00 36.70 36.83 37.32 -2.72 1,757.62 1,377,766 6.32 708,041 6.66 2.64 62
63 30-May 35.40 38.72 35.33 37.86 37.67 7.04 1,806.77 4,786,060 21.94 1,635,356 15.38 6.16 142
64 29-May 35.75 36.05 35.16 35.37 35.64 -0.56 1,687.94 944,448 4.33 441,824 4.15 1.57 38
65 28-May 34.93 35.75 34.93 35.57 35.40 1.83 1,697.49 714,255 3.27 361,456 3.40 1.28 31
66 27-May 35.15 35.29 34.55 34.93 34.97 -0.17 1,666.94 480,230 2.20 198,980 1.87 0.70 17
67 26-May 34.85 35.19 34.68 34.99 34.92 0.52 1,669.81 470,814 2.16 251,572 2.37 0.88 22

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