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: 7.17 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 13-Jan-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 1; VWAP21: Low52 Price: 3.9 Barrier: -; Drift%: -
Basic Industry: Electronic Media Total Equity: 117,708,018 Low52 Date: 31-Oct-2025 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: 5.44 / 4.02 Week: 4.61 / 3.9 Day: 4.26 / 4.09 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 4.19 4.26 4.09 4.22 4.19 0.72 49.67 38,922 2.31 31,291 2.50 0.01 8
2 11-Nov 4.07 4.26 4.00 4.19 4.13 2.20 49.32 74,867 4.44 57,806 4.62 0.02 15
3 10-Nov 4.10 4.29 4.05 4.10 4.13 -0.73 48.26 95,852 5.68 62,906 5.03 0.03 16
4 07-Nov 4.29 4.37 4.05 4.13 4.19 -3.73 48.61 37,564 2.23 26,712 2.14 0.01 7
5 06-Nov 4.18 4.32 4.17 4.29 4.25 0.70 50.50 31,977 1.90 22,274 1.78 0.01 6
6 04-Nov 4.29 4.34 4.20 4.26 4.26 1.19 50.14 43,194 2.56 20,285 1.62 0.01 5
7 03-Nov 4.27 4.28 4.20 4.21 4.23 -0.47 49.56 16,867 1.00 12,502 1.00 0.01 3
8 31-Oct 4.32 4.38 3.90 4.23 4.17 -1.86 49.79 100,860 5.98 67,380 5.39 0.03 17
9 30-Oct 4.40 4.41 4.20 4.31 4.27 -0.46 50.73 22,222 1.32 20,144 1.61 0.01 5
10 29-Oct 4.45 4.45 4.17 4.33 4.30 -0.23 50.97 64,810 3.84 46,655 3.73 0.02 12
11 28-Oct 4.33 4.40 4.20 4.34 4.29 0.00 51.09 27,266 1.62 19,907 1.59 0.01 5
12 27-Oct 4.61 4.61 4.16 4.34 4.37 -1.81 51.09 36,585 2.17 27,127 2.17 0.01 7
13 24-Oct 4.44 4.45 4.31 4.42 4.40 1.84 52.03 39,841 2.36 31,413 2.51 0.01 8
14 23-Oct 4.35 4.43 4.31 4.34 4.36 0.23 51.09 40,439 2.40 28,148 2.25 0.01 7
15 21-Oct 4.30 4.43 4.25 4.33 4.34 0.00 50.97 35,531 2.11 24,226 1.94 0.01 6
16 20-Oct 4.30 4.44 4.30 4.33 4.33 -0.23 50.97 29,326 1.74 19,246 1.54 0.01 5
17 17-Oct 4.47 4.47 4.30 4.34 4.39 -1.59 51.09 37,727 2.24 27,236 2.18 0.01 7
18 16-Oct 4.30 4.48 4.24 4.41 4.36 2.56 51.91 64,611 3.83 39,527 3.16 0.02 10
19 15-Oct 4.43 4.43 4.29 4.30 4.34 -1.38 50.61 28,634 1.70 25,436 2.03 0.01 6
20 14-Oct 4.42 4.53 4.21 4.36 4.37 -2.68 51.32 150,965 8.95 100,874 8.07 0.04 25
21 13-Oct 4.51 4.71 4.42 4.48 4.49 -0.67 52.73 53,544 3.17 49,209 3.94 0.02 12
22 10-Oct 4.63 4.63 4.40 4.51 4.49 -1.96 53.09 48,487 2.87 33,896 2.71 0.02 9
23 09-Oct 4.44 4.64 4.44 4.60 4.60 0.66 54.15 63,768 3.78 51,545 4.12 0.02 13
24 08-Oct 4.69 4.69 4.42 4.57 4.54 0.88 53.79 40,394 2.39 30,241 2.42 0.01 8
25 07-Oct 4.50 4.79 4.44 4.53 4.51 -0.66 53.32 152,990 9.07 104,271 8.34 0.05 26
26 06-Oct 4.68 4.74 4.55 4.56 4.60 -2.56 53.67 63,002 3.74 53,950 4.31 0.02 14
27 03-Oct 4.69 4.77 4.55 4.68 4.65 -0.21 55.09 53,961 3.20 35,550 2.84 0.02 9
28 01-Oct 4.80 4.80 4.50 4.69 4.63 3.53 55.21 35,635 2.11 26,450 2.12 0.01 7
29 30-Sep 4.47 4.68 4.40 4.53 4.47 1.57 53.32 46,804 2.77 36,679 2.93 0.02 9
30 29-Sep 4.54 4.74 4.41 4.46 4.51 -0.67 52.50 47,438 2.81 29,069 2.32 0.01 7
31 26-Sep 4.73 4.73 4.02 4.49 4.49 -4.67 52.85 149,643 8.87 108,275 8.66 0.05 27
32 25-Sep 4.90 4.90 4.70 4.71 4.76 -0.21 55.44 28,478 1.69 26,174 2.09 0.01 7
33 24-Sep 4.79 4.94 4.66 4.72 4.80 -1.46 55.56 34,505 2.05 24,683 1.97 0.01 6
34 23-Sep 4.80 4.99 4.52 4.79 4.83 -2.44 56.38 81,046 4.80 55,255 4.42 0.03 14
35 22-Sep 4.79 5.04 4.79 4.91 4.93 1.03 57.79 49,107 2.91 38,428 3.07 0.02 10
36 19-Sep 4.98 5.06 4.83 4.86 4.95 -0.41 57.21 135,472 8.03 79,880 6.39 0.04 20
37 18-Sep 4.95 5.08 4.84 4.88 4.90 0.62 57.44 127,200 7.54 67,128 5.37 0.03 17
38 17-Sep 4.90 5.00 4.80 4.85 4.88 -0.61 57.09 50,992 3.02 34,824 2.79 0.02 9
39 16-Sep 4.81 5.15 4.72 4.88 4.92 -1.81 57.44 96,721 5.73 85,386 6.83 0.04 21
40 15-Sep 4.76 5.34 4.76 4.97 5.03 1.02 58.50 151,787 9.00 88,274 7.06 0.04 22
41 12-Sep 5.09 5.09 4.80 4.92 4.99 -1.40 57.91 89,428 5.30 59,488 4.76 0.03 15
42 11-Sep 5.22 5.22 4.90 4.99 5.02 -4.04 58.74 461,435 27.36 274,644 21.97 0.14 69
43 10-Sep 4.60 5.44 4.58 5.20 5.21 13.04 61.21 2,371,414 140.59 595,399 47.62 0.31 150
44 09-Sep 4.73 4.73 4.55 4.60 4.62 -0.86 54.15 28,157 1.67 17,411 1.39 0.01 4
45 08-Sep 4.68 4.81 4.51 4.64 4.67 -1.28 54.62 25,240 1.50 18,241 1.46 0.01 5
46 05-Sep 4.52 4.75 4.52 4.70 4.66 2.40 55.32 53,739 3.19 43,043 3.44 0.02 11
47 04-Sep 4.84 4.84 4.52 4.59 4.62 -1.50 54.03 48,442 2.87 34,840 2.79 0.02 9
48 03-Sep 4.46 4.70 4.46 4.66 4.62 1.75 54.85 63,312 3.75 47,122 3.77 0.02 12
49 02-Sep 4.53 4.68 4.30 4.58 4.53 1.10 53.91 99,868 5.92 57,434 4.59 0.03 14
50 01-Sep 4.60 4.73 4.50 4.53 4.54 -1.95 53.32 76,341 4.53 57,969 4.64 0.03 15
51 29-Aug 4.97 4.97 4.50 4.62 4.65 -2.33 54.38 37,732 2.24 24,126 1.93 0.01 6
52 28-Aug 4.58 4.77 4.58 4.73 4.71 0.64 55.68 31,141 1.85 27,921 2.23 0.01 7
53 26-Aug 4.74 4.74 4.65 4.70 4.69 -0.84 55.32 27,567 1.63 19,646 1.57 0.01 5
54 25-Aug 4.70 4.94 4.67 4.74 4.77 0.85 55.79 145,638 8.63 90,213 7.22 0.04 23
55 22-Aug 4.67 4.84 4.67 4.70 4.73 0.64 55.32 41,042 2.43 30,011 2.40 0.01 8
56 21-Aug 4.85 4.85 4.64 4.67 4.70 -1.68 54.97 68,206 4.04 39,353 3.15 0.02 10
57 20-Aug 4.65 4.93 4.65 4.75 4.75 2.15 55.91 68,280 4.05 42,612 3.41 0.02 11
58 19-Aug 4.60 4.74 4.45 4.65 4.62 -1.06 54.73 140,412 8.32 110,733 8.86 0.05 28
59 18-Aug 4.33 4.99 4.33 4.70 4.75 -0.84 55.32 111,002 6.58 73,431 5.87 0.03 18
60 14-Aug 5.09 5.09 4.70 4.74 4.76 -4.05 55.79 93,190 5.52 63,693 5.09 0.03 16
61 13-Aug 5.00 5.00 4.92 4.94 4.96 -1.00 58.15 41,887 2.48 30,894 2.47 0.02 8
62 12-Aug 5.24 5.24 4.93 4.99 5.02 -0.60 58.74 191,553 11.36 104,014 8.32 0.05 26
63 11-Aug 5.06 5.20 4.90 5.02 5.04 -0.79 59.09 223,719 13.26 139,399 11.15 0.07 35
64 08-Aug 5.24 5.25 4.90 5.06 5.08 -7.50 59.56 591,586 35.07 305,109 24.40 0.15 77
65 07-Aug 5.57 5.86 5.02 5.47 5.58 11.86 64.39 5,034,797 298.48 1,355,906 108.45 0.76 341
66 06-Aug 4.29 4.89 4.00 4.89 4.61 19.85 57.56 1,861,120 110.33 819,820 65.57 0.38 206
67 05-Aug 4.26 4.50 4.02 4.08 4.22 -4.23 48.02 187,864 11.14 97,038 7.76 0.04 24

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