Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DNAMEDIA, Diligent Media Corporation Limited, INE016M01021, Listing: 11-Dec-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 5.95 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-May-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 1; VWAP21: Low52 Price: 2.33 Barrier: 2.9; Drift%: 1.02
Basic Industry: Electronic Media Total Equity: 117,708,018 Low52 Date: 30-Mar-2026 SHP: 62.16 / 4.0 / 0.0 / 33.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 7.17 / 4.71 Month: 4.25 / 3.76 Week: 3.55 / 3.3 Day: 3.4 / 2.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 3.26 3.40 2.57 2.93 2.88 -5.48 34.49 404,485 35.92 195,602 21.58 0.06 49
2 07-Apr 2.80 3.20 2.80 3.10 3.07 7.64 36.49 87,287 7.75 47,745 5.27 0.01 12
3 06-Apr 2.71 2.90 2.70 2.88 2.82 3.97 33.90 44,198 3.92 39,792 4.39 0.01 10
4 02-Apr 2.85 2.85 2.70 2.77 2.75 -0.72 32.61 38,738 3.44 37,765 4.17 0.01 9
5 01-Apr 2.60 2.90 2.55 2.79 2.74 13.41 32.84 111,390 9.89 97,139 10.71 0.03 24
6 30-Mar 2.51 2.65 2.33 2.46 2.47 -6.46 28.96 145,164 12.89 132,637 14.63 0.03 33
7 27-Mar 2.90 2.96 2.51 2.63 2.76 -5.73 30.96 90,126 8.00 66,934 7.38 0.02 17
8 25-Mar 2.85 2.96 2.74 2.79 2.84 -5.42 32.84 137,854 12.24 108,189 11.93 0.03 27
9 24-Mar 3.17 3.17 2.81 2.95 2.92 -1.34 34.72 122,482 10.88 89,981 9.93 0.03 23
10 23-Mar 3.25 3.34 2.97 2.99 3.03 -9.12 35.19 134,897 11.98 86,231 9.51 0.03 22
11 20-Mar 3.35 3.44 3.25 3.29 3.32 -0.60 38.73 29,571 2.63 19,245 2.12 0.01 5
12 19-Mar 3.48 3.48 3.30 3.31 3.37 -2.36 38.96 16,522 1.47 12,396 1.37 0.00 3
13 18-Mar 3.17 3.54 3.17 3.39 3.29 3.99 39.90 39,710 3.53 37,800 4.17 0.01 9
14 17-Mar 3.25 3.35 3.17 3.26 3.22 0.31 38.37 24,381 2.16 22,130 2.44 0.01 6
15 16-Mar 3.16 3.39 3.15 3.25 3.23 -1.81 38.26 24,830 2.20 20,670 2.28 0.01 5
16 13-Mar 3.29 3.48 3.26 3.31 3.34 0.30 38.96 23,423 2.08 18,375 2.03 0.01 5
17 12-Mar 3.40 3.48 3.29 3.30 3.34 -1.79 38.84 64,363 5.72 42,116 4.65 0.01 11
18 11-Mar 3.40 3.40 3.28 3.36 3.33 0.90 39.55 78,386 6.96 76,685 8.46 0.03 19
19 10-Mar 3.27 3.40 3.21 3.33 3.29 0.91 39.20 29,862 2.65 20,777 2.29 0.01 5
20 09-Mar 3.49 3.55 3.27 3.30 3.33 -3.23 38.84 22,217 1.97 15,055 1.66 0.01 4
21 06-Mar 3.38 3.60 3.34 3.41 3.40 2.40 40.14 22,852 2.03 16,335 1.80 0.01 4
22 05-Mar 3.37 3.39 3.25 3.33 3.31 -1.19 39.20 28,022 2.49 24,049 2.65 0.01 6
23 04-Mar 3.26 3.39 3.25 3.37 3.33 1.20 39.67 33,625 2.99 24,920 2.75 0.01 6
24 02-Mar 3.38 3.42 3.25 3.33 3.33 -2.92 39.20 40,803 3.62 33,855 3.73 0.01 9
25 27-Feb 3.49 3.49 3.30 3.43 3.39 -0.58 40.37 24,340 2.16 20,586 2.27 0.01 5
26 26-Feb 3.45 3.49 3.41 3.45 3.46 2.07 40.61 11,261 1.00 9,065 1.00 0.00 2
27 25-Feb 3.49 3.53 3.34 3.38 3.42 -0.59 39.79 61,839 5.49 50,596 5.58 0.02 13
28 24-Feb 3.35 3.49 3.35 3.40 3.41 -0.29 40.02 16,894 1.50 15,251 1.68 0.01 4
29 23-Feb 3.32 3.55 3.32 3.41 3.49 0.29 40.14 18,912 1.68 13,553 1.49 0.00 3
30 20-Feb 3.44 3.77 3.22 3.40 3.38 -3.41 40.02 75,673 6.72 58,595 6.46 0.02 15
31 19-Feb 3.52 3.98 3.21 3.52 3.47 0.00 41.43 155,273 13.79 82,674 9.12 0.03 21
32 18-Feb 3.44 3.65 3.44 3.52 3.53 0.28 41.43 40,098 3.56 22,870 2.52 0.01 6
33 17-Feb 3.50 3.54 3.40 3.51 3.47 -0.28 41.32 23,439 2.08 18,698 2.06 0.01 5
34 16-Feb 3.64 3.64 3.43 3.52 3.51 0.00 41.43 44,927 3.99 38,846 4.28 0.01 10
35 13-Feb 3.61 3.82 3.45 3.52 3.57 -4.09 41.43 115,478 10.25 88,349 9.75 0.03 22
36 12-Feb 3.87 3.87 3.61 3.67 3.72 -3.17 43.20 14,807 1.31 11,219 1.24 0.00 3
37 11-Feb 3.84 3.95 3.56 3.79 3.80 -1.30 44.61 55,575 4.93 35,223 3.89 0.01 9
38 10-Feb 3.65 3.85 3.52 3.84 3.73 5.21 45.20 60,018 5.33 32,440 3.58 0.01 8
39 09-Feb 3.50 3.87 3.50 3.65 3.68 -0.54 42.96 57,610 5.12 38,937 4.29 0.01 10
40 06-Feb 3.76 3.89 3.32 3.67 3.65 -2.39 43.20 119,811 10.64 67,426 7.44 0.02 17
41 05-Feb 3.43 4.12 3.43 3.76 3.84 8.99 44.26 507,198 45.04 207,014 22.83 0.08 52
42 04-Feb 3.50 3.51 3.41 3.45 3.48 0.58 40.61 29,303 2.60 27,433 3.03 0.01 7
43 03-Feb 3.54 3.59 3.36 3.43 3.46 -0.87 40.37 34,539 3.07 24,934 2.75 0.01 6
44 02-Feb 3.65 3.65 3.36 3.46 3.48 -2.54 40.73 20,934 1.86 10,849 1.20 0.00 3
45 01-Feb 3.26 3.80 3.26 3.55 3.46 7.90 41.79 67,075 5.96 37,744 4.16 0.01 9
46 30-Jan 3.22 3.34 3.20 3.29 3.25 0.30 38.73 87,923 7.81 78,042 8.61 0.03 20
47 29-Jan 3.28 3.31 3.25 3.28 3.29 -0.91 38.61 29,189 2.59 29,164 3.22 0.01 7
48 28-Jan 3.26 3.36 3.20 3.31 3.29 1.85 38.96 65,779 5.84 55,939 6.17 0.02 14
49 27-Jan 3.50 3.69 3.21 3.25 3.33 -2.40 38.26 245,785 21.82 152,776 16.85 0.05 38
50 23-Jan 3.67 3.76 3.07 3.33 3.38 -9.26 39.20 298,264 26.48 202,103 22.29 0.07 51
51 22-Jan 3.99 3.99 3.65 3.67 3.73 -3.67 43.20 122,398 10.87 105,280 11.61 0.04 26
52 21-Jan 3.86 4.10 3.60 3.81 3.83 -1.30 44.85 30,099 2.67 22,692 2.50 0.01 6
53 20-Jan 4.00 4.22 3.82 3.86 3.96 -6.76 45.44 101,802 9.04 89,120 9.83 0.04 22
54 19-Jan 4.35 4.59 4.03 4.14 4.23 -10.00 48.73 140,943 12.51 89,044 9.82 0.04 22
55 16-Jan 4.90 5.09 4.46 4.60 4.78 3.14 54.15 1,164,485 103.40 546,463 60.28 0.26 137
56 14-Jan 3.93 4.46 3.93 4.46 4.41 19.89 52.50 552,976 49.10 368,234 40.62 0.16 92
57 13-Jan 3.50 3.95 3.35 3.72 3.62 11.38 43.79 71,687 6.37 53,434 5.89 0.02 13
58 12-Jan 3.60 3.65 3.25 3.34 3.38 -6.44 39.31 95,233 8.46 57,218 6.31 0.02 14
59 09-Jan 3.75 3.75 3.45 3.57 3.59 -2.72 42.02 69,655 6.18 44,023 4.86 0.02 11
60 08-Jan 3.72 3.72 3.62 3.67 3.66 -1.34 43.20 29,566 2.63 20,641 2.28 0.01 5
61 07-Jan 3.73 3.80 3.61 3.72 3.71 -0.27 43.79 32,230 2.86 30,109 3.32 0.01 8
62 06-Jan 3.78 3.80 3.70 3.73 3.74 -1.06 43.91 36,312 3.22 31,680 3.49 0.01 8
63 05-Jan 3.84 3.90 3.70 3.77 3.80 -1.82 44.38 55,637 4.94 40,695 4.49 0.02 10
64 02-Jan 3.89 3.89 3.82 3.84 3.85 -1.29 45.20 27,673 2.46 20,461 2.26 0.01 5
65 01-Jan 3.92 3.92 3.80 3.89 3.84 0.78 45.79 43,401 3.85 32,134 3.54 0.01 8
66 31-Dec 3.93 4.04 3.84 3.86 3.88 -1.03 45.44 27,815 2.47 23,682 2.61 0.01 6
67 30-Dec 3.95 3.98 3.76 3.90 3.90 -1.27 45.91 16,732 1.49 12,841 1.42 0.01 3

Similar Stocks: CYBERMEDIA    DNAMEDIA    SABEVENTS    SAMBHAAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com