Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GTPL, GTPL Hathway Limited, INE869I01013, Listing: 04-Jul-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 177.59 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 98.1 Barrier: 116.8; Drift%: -3.49
Basic Industry: TV Broadcasting & Software Production Total Equity: 112,463,038 Low52 Date: 07-Apr-2025 SHP: 75.0 / 8.4 / 0.0 / 16.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.99 / 102.65 Month: 127.49 / 113.2 Week: 118.99 / 115.71 Day: 116.8 / 111.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 116.80 116.80 111.90 112.86 113.57 -2.72 1,269.26 31,982 5.44 23,548 5.89 0.27 13
2 26-Aug 117.90 117.90 115.80 116.02 116.27 -1.49 1,304.80 5,882 1.00 4,000 1.00 0.05 2
3 25-Aug 117.80 118.02 116.11 117.78 117.22 0.71 1,324.59 7,733 1.31 5,269 1.32 0.06 3
4 22-Aug 118.20 118.20 116.25 116.95 117.15 -0.31 1,315.26 8,143 1.38 5,947 1.49 0.07 3
5 21-Aug 117.57 118.80 117.01 117.31 117.80 -0.22 1,319.30 8,150 1.39 4,734 1.18 0.06 3
6 20-Aug 118.27 119.99 117.08 117.57 118.50 -0.99 1,322.23 16,750 2.85 10,440 2.61 0.12 6
7 19-Aug 115.09 120.38 114.40 118.75 117.16 3.22 1,335.50 53,435 9.08 29,524 7.38 0.35 16
8 18-Aug 116.30 117.96 114.75 115.05 115.78 -0.80 1,293.89 21,493 3.65 13,899 3.47 0.16 7
9 14-Aug 117.07 117.61 115.71 115.98 116.62 -0.73 1,304.35 14,793 2.51 8,233 2.06 0.10 4
10 13-Aug 117.38 118.99 116.01 116.83 117.55 -0.07 1,313.91 16,218 2.76 4,823 1.21 0.06 3
11 12-Aug 117.30 118.89 116.25 116.91 117.87 -0.27 1,314.81 10,878 1.85 5,541 1.38 0.07 3
12 11-Aug 118.80 118.80 116.05 117.23 116.83 -0.49 1,318.40 14,272 2.43 7,753 1.94 0.09 4
13 08-Aug 119.50 119.50 117.05 117.81 118.04 -0.70 1,324.93 20,193 3.43 14,833 3.71 0.18 8
14 07-Aug 118.40 119.80 116.15 118.64 117.58 1.01 1,334.26 32,936 5.60 15,984 4.00 0.19 9
15 06-Aug 118.54 119.50 117.02 117.45 117.72 -0.92 1,320.88 12,025 2.04 8,612 2.15 0.10 5
16 05-Aug 120.55 121.68 118.19 118.54 119.55 -1.67 1,333.14 18,023 3.06 11,864 2.97 0.14 6
17 04-Aug 120.00 123.47 120.00 120.55 121.74 -1.82 1,355.74 32,917 5.60 17,375 4.34 0.21 9
18 01-Aug 119.80 125.00 118.75 122.79 122.43 2.60 1,380.93 118,741 20.18 47,732 11.93 0.58 26
19 31-Jul 116.01 121.58 116.00 119.68 119.04 1.38 1,345.96 34,465 5.86 11,448 2.86 0.14 6
20 30-Jul 119.79 120.32 117.65 118.05 118.87 -0.71 1,327.63 23,548 4.00 11,104 2.78 0.13 6
21 29-Jul 119.22 119.55 118.00 118.90 118.71 -0.27 1,337.19 16,563 2.82 11,109 2.78 0.13 6
22 28-Jul 120.89 121.80 118.90 119.22 120.07 -1.44 1,340.78 33,173 5.64 13,568 3.39 0.16 7
23 25-Jul 121.25 122.30 119.70 120.96 120.80 -0.23 1,360.35 47,191 8.02 14,699 3.67 0.18 8
24 24-Jul 124.98 125.00 120.24 121.24 122.28 -2.61 1,363.50 63,560 10.80 29,024 7.25 0.35 16
25 23-Jul 116.90 127.49 115.61 124.49 123.83 7.27 1,400.05 610,632 103.80 142,187 35.54 1.76 76
26 22-Jul 116.70 118.29 115.50 116.05 116.55 -0.49 1,305.13 28,162 4.79 16,832 4.21 0.20 9
27 21-Jul 116.95 117.96 116.20 116.62 116.93 -0.70 1,311.54 36,938 6.28 16,265 4.07 0.19 9
28 18-Jul 118.25 119.42 116.45 117.44 117.43 -0.37 1,320.77 37,356 6.35 18,340 4.58 0.22 10
29 17-Jul 120.16 120.18 117.25 117.88 118.15 -2.05 1,325.71 105,261 17.89 47,839 11.96 0.57 26
30 16-Jul 117.70 124.50 117.11 120.35 121.60 4.06 1,353.49 841,908 143.11 147,254 36.80 1.79 79
31 15-Jul 114.80 117.89 114.61 115.65 116.26 1.46 1,300.64 76,447 12.99 22,677 5.67 0.26 12
32 14-Jul 116.41 116.89 113.20 113.99 115.11 -1.60 1,281.97 73,658 12.52 31,874 7.97 0.37 17
33 11-Jul 119.98 120.51 115.40 115.84 117.60 -5.27 1,302.77 184,823 31.42 77,694 19.42 0.91 42
34 10-Jul 124.00 124.62 120.71 122.28 122.58 0.21 1,375.20 87,881 14.94 25,227 6.31 0.31 14
35 09-Jul 118.95 124.73 118.14 122.02 122.90 3.30 1,372.27 247,039 41.99 78,860 19.71 0.97 42
36 08-Jul 118.05 119.30 117.00 118.12 117.99 -0.35 1,328.41 23,906 4.06 10,109 2.53 0.12 5
37 07-Jul 118.80 120.83 118.06 118.54 119.54 0.21 1,333.14 50,791 8.63 17,314 4.33 0.21 9
38 04-Jul 121.40 121.40 118.06 118.29 119.32 -1.83 1,330.33 36,024 6.12 20,071 5.02 0.24 11
39 03-Jul 120.40 121.13 119.07 120.49 120.58 0.90 1,355.07 63,625 10.82 28,920 7.23 0.35 15
40 02-Jul 119.19 120.99 118.46 119.42 119.33 0.19 1,343.03 25,553 4.34 9,662 2.41 0.12 5
41 01-Jul 121.50 121.98 118.46 119.19 119.48 -1.14 1,340.45 45,923 7.81 21,090 5.27 0.25 11
42 30-Jun 121.20 121.87 119.31 120.56 120.96 0.24 1,355.85 40,618 6.90 18,392 4.60 0.22 10
43 27-Jun 120.25 122.00 119.25 120.27 120.95 1.02 1,352.59 69,785 11.86 35,046 8.76 0.42 19
44 26-Jun 120.39 123.40 117.82 119.06 120.40 0.29 1,338.98 111,603 18.97 30,372 7.59 0.37 16
45 25-Jun 117.10 123.44 116.22 118.71 120.37 2.24 1,335.05 247,987 42.15 61,233 15.30 0.74 33
46 24-Jun 116.00 120.20 115.56 116.11 117.46 0.11 1,305.81 119,985 20.40 42,811 10.70 0.50 23
47 23-Jun 117.75 118.27 115.41 115.98 116.65 -2.97 1,304.35 228,475 38.84 150,321 37.57 1.75 80
48 20-Jun 123.00 126.90 118.00 119.53 122.36 -4.02 1,344.27 880,118 149.60 133,765 33.43 1.64 72
49 19-Jun 113.45 133.40 112.99 124.54 127.56 10.89 1,400.61 5,800,218 985.93 358,250 89.54 4.57 192
50 18-Jun 117.90 117.90 111.05 112.31 113.34 -3.94 1,263.07 51,145 8.69 28,761 7.19 0.33 15
51 17-Jun 120.00 120.29 116.80 116.92 118.27 -1.81 1,314.92 18,563 3.16 11,137 2.78 0.13 6
52 16-Jun 116.20 121.50 115.24 119.08 119.08 3.33 1,339.21 65,182 11.08 26,920 6.73 0.32 14
53 13-Jun 117.00 118.75 114.00 115.24 115.65 -2.96 1,296.02 38,651 6.57 19,728 4.93 0.23 11
54 12-Jun 117.15 125.00 115.69 118.76 120.91 1.43 1,335.61 194,269 33.02 78,016 19.50 0.94 42
55 11-Jun 117.90 118.65 113.91 117.09 116.78 -0.31 1,316.83 67,779 11.52 38,389 9.59 0.45 21
56 10-Jun 110.69 122.15 107.29 117.45 117.81 6.21 1,320.88 465,799 79.18 140,930 35.22 1.66 75
57 09-Jun 111.90 112.00 109.94 110.58 110.81 -0.49 1,243.62 30,217 5.14 16,885 4.22 0.19 9
58 06-Jun 112.00 112.00 111.00 111.12 111.37 -0.02 1,249.69 12,592 2.14 6,722 1.68 0.07 4
59 05-Jun 110.66 112.90 110.50 111.14 111.13 0.47 1,249.91 15,697 2.67 9,575 2.39 0.11 5
60 04-Jun 112.79 112.79 110.25 110.62 111.17 -1.29 1,244.07 17,032 2.90 9,810 2.45 0.11 5
61 03-Jun 112.40 113.35 111.01 112.07 112.48 0.34 1,260.37 29,577 5.03 12,910 3.23 0.15 7
62 02-Jun 112.47 112.78 110.50 111.69 111.99 -0.69 1,256.10 27,148 4.61 14,085 3.52 0.16 8
63 30-May 111.70 115.40 110.66 112.47 112.96 0.93 1,264.87 86,920 14.77 29,699 7.42 0.34 16
64 29-May 110.00 112.08 109.50 111.43 111.35 0.72 1,253.18 21,535 3.66 12,228 3.06 0.14 7
65 28-May 111.30 111.50 110.05 110.63 110.68 0.08 1,244.18 19,081 3.24 11,729 2.93 0.13 6
66 27-May 110.00 110.89 109.52 110.54 110.28 0.91 1,243.17 21,068 3.58 14,447 3.61 0.16 8
67 26-May 110.00 110.72 109.05 109.54 109.80 0.20 1,231.92 17,173 2.92 12,854 3.21 0.14 7

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