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: 34.06; Drift%: 2.18
Industry: Entertainment Face Value: 10 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
Float14: 0.25
High/Low Price Quarter: 45.1 / 30.0 Month: 34.19 / 30.0 Week: 35.5 / 32.64 Day: 36.05 / 34.2 Float67: 0.43
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.26
2 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 0.13
3 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 0.20
4 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 0.39
5 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 0.33
6 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 0.34
7 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 0.22
8 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 0.34
9 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 0.32
10 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 0.22
11 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 0.22
12 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 0.14
13 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 0.20
14 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 0.14
15 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 0.20
16 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 0.16
17 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 0.29
18 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 0.26
19 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 0.70
20 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 0.61
21 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 0.68
22 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 0.40
23 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 0.57
24 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 0.41
25 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 0.32
26 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 0.39
27 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 0.27
28 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 0.19
29 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 0.25
30 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 0.89
31 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 0.65
32 03-Apr 32.47 33.15 32.00 32.84 32.81 0.71 1,567.20 554,008 1.71 268,285 1.85 0.88 0.23
33 02-Apr 32.60 32.84 31.68 32.61 32.31 0.28 1,556.23 579,270 1.79 183,293 1.26 0.59 0.16
34 01-Apr 31.24 32.69 31.24 32.52 32.32 4.30 1,551.93 1,066,902 3.29 504,865 3.48 1.63 0.44
35 28-Mar 31.80 33.10 31.04 31.18 32.01 -1.98 1,487.98 1,817,719 5.61 1,032,014 7.11 3.30 0.90
36 27-Mar 31.29 32.60 30.77 31.81 31.43 2.05 1,518.05 3,867,149 11.94 1,860,332 12.82 5.85 1.62
37 26-Mar 32.46 32.65 31.00 31.17 31.83 -4.03 1,487.51 1,546,989 4.78 935,050 6.44 2.98 0.81
38 25-Mar 33.81 33.98 31.86 32.48 32.60 -3.22 1,550.02 1,356,655 4.19 800,547 5.51 2.61 0.70
39 24-Mar 33.45 34.19 33.35 33.56 33.76 1.57 1,601.56 1,921,853 5.93 1,187,170 8.18 4.01 1.03
40 21-Mar 32.23 33.40 32.01 33.04 32.89 2.51 1,576.75 1,233,338 3.81 586,607 4.04 1.93 0.51
41 20-Mar 32.50 33.10 32.15 32.23 32.50 -0.19 1,538.09 1,188,826 3.67 622,041 4.29 2.02 0.54
42 19-Mar 31.26 32.70 31.10 32.29 32.21 3.29 1,540.96 1,381,377 4.26 683,436 4.71 2.20 0.59
43 18-Mar 30.25 31.43 30.25 31.26 31.03 3.30 1,491.80 1,496,110 4.62 754,347 5.20 2.34 0.66
44 17-Mar 30.70 31.17 30.00 30.26 30.71 -1.72 1,444.08 1,265,911 3.91 721,311 4.97 2.22 0.63
45 13-Mar 31.32 32.45 30.67 30.79 31.51 -2.75 1,469.37 1,295,214 4.00 755,338 5.20 2.38 0.66
46 12-Mar 31.70 32.14 31.07 31.66 31.54 -0.31 1,510.89 803,793 2.48 374,216 2.58 1.18 0.33
47 11-Mar 32.36 32.59 31.64 31.76 31.95 -3.17 1,515.66 1,065,952 3.29 501,884 3.46 1.60 0.44
48 10-Mar 32.94 33.75 32.60 32.80 33.10 0.12 1,565.29 1,819,456 5.62 1,024,476 7.06 3.39 0.89
49 07-Mar 32.00 33.90 32.00 32.76 33.13 1.71 1,563.39 2,051,377 6.33 1,016,232 7.00 3.37 0.88
50 06-Mar 31.60 32.53 31.60 32.21 32.24 2.09 1,537.14 803,708 2.48 439,830 3.03 1.42 0.38
51 05-Mar 30.79 31.90 30.77 31.55 31.53 2.47 1,505.64 1,111,872 3.43 604,193 4.16 1.91 0.53
52 04-Mar 30.26 31.61 30.26 30.79 31.05 -0.16 1,469.37 901,988 2.78 396,949 2.73 1.23 0.35
53 03-Mar 31.73 32.33 30.11 30.84 30.82 -2.37 1,471.76 1,313,232 4.05 636,848 4.39 1.96 0.55
54 28-Feb 33.00 33.44 31.27 31.59 32.00 -5.67 1,507.55 1,525,954 4.71 697,593 4.81 2.00 0.61
55 27-Feb 33.84 34.17 33.21 33.49 33.58 -1.01 1,598.22 479,696 1.48 245,989 1.69 0.83 0.21
56 25-Feb 33.92 34.49 33.70 33.83 34.03 -0.32 1,614.45 454,839 1.40 219,155 1.51 0.75 0.19
57 24-Feb 34.28 34.28 33.65 33.94 33.99 -0.67 1,619.70 472,355 1.46 230,596 1.59 0.78 0.20
58 21-Feb 34.85 35.78 33.86 34.17 34.79 -1.64 1,630.67 675,324 2.08 298,407 2.06 1.04 0.26
59 20-Feb 34.48 35.00 34.11 34.74 34.71 1.28 1,657.88 461,026 1.42 184,340 1.27 0.64 0.16
60 19-Feb 33.36 34.84 33.27 34.30 34.22 2.42 1,636.88 674,624 2.08 283,480 1.95 0.97 0.25
61 18-Feb 33.75 33.94 32.84 33.49 33.33 -0.86 1,598.22 1,020,119 3.15 443,826 3.06 1.48 0.39
62 17-Feb 34.15 35.13 33.43 33.78 34.19 -1.08 1,612.06 839,352 2.59 360,298 2.48 1.23 0.31
63 14-Feb 35.89 35.93 34.00 34.15 34.48 -3.97 1,629.72 607,200 1.87 273,343 1.88 0.94 0.24
64 13-Feb 35.29 36.20 35.26 35.56 35.69 1.08 1,697.01 508,677 1.57 184,253 1.27 0.66 0.16
65 12-Feb 36.05 36.29 34.05 35.18 35.01 -2.03 1,678.87 1,301,675 4.02 573,152 3.95 2.01 0.50
66 11-Feb 37.60 37.85 35.62 35.91 36.41 -5.13 1,713.71 755,214 2.33 423,674 2.92 1.54 0.37
67 10-Feb 38.00 38.40 37.72 37.85 38.00 -0.63 1,806.29 400,431 1.24 225,552 1.55 0.00 0.20

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