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: 179.01 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 118.46; Drift%: -2.26
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 98.1 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 112,463,038 Low52 Date: 07-Apr-2025 SHP: 75.0 / 8.39 / 0.0 / 16.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 157.99 / 102.65 Month: 115.4 / 100.75 Week: 121.98 / 118.06 Day: 120.51 / 115.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 119.98 120.51 115.40 115.84 117.60 -5.27 1,302.77 184,823 14.68 77,694 14.27 0.91 42
2 10-Jul 124.00 124.62 120.71 122.28 122.58 0.21 1,375.20 87,881 6.98 25,227 4.63 0.31 14
3 09-Jul 118.95 124.73 118.14 122.02 122.90 3.30 1,372.27 247,039 19.62 78,860 14.48 0.97 42
4 08-Jul 118.05 119.30 117.00 118.12 117.99 -0.35 1,328.41 23,906 1.90 10,109 1.86 0.12 5
5 07-Jul 118.80 120.83 118.06 118.54 119.54 0.21 1,333.14 50,791 4.03 17,314 3.18 0.21 9
6 04-Jul 121.40 121.40 118.06 118.29 119.32 -1.83 1,330.33 36,024 2.86 20,071 3.69 0.24 11
7 03-Jul 120.40 121.13 119.07 120.49 120.58 0.90 1,355.07 63,625 5.05 28,920 5.31 0.35 15
8 02-Jul 119.19 120.99 118.46 119.42 119.33 0.19 1,343.03 25,553 2.03 9,662 1.77 0.12 5
9 01-Jul 121.50 121.98 118.46 119.19 119.48 -1.14 1,340.45 45,923 3.65 21,090 3.87 0.25 11
10 30-Jun 121.20 121.87 119.31 120.56 120.96 0.24 1,355.85 40,618 3.23 18,392 3.38 0.22 10
11 27-Jun 120.25 122.00 119.25 120.27 120.95 1.02 1,352.59 69,785 5.54 35,046 6.44 0.42 19
12 26-Jun 120.39 123.40 117.82 119.06 120.40 0.29 1,338.98 111,603 8.86 30,372 5.58 0.37 16
13 25-Jun 117.10 123.44 116.22 118.71 120.37 2.24 1,335.05 247,987 19.69 61,233 11.24 0.74 33
14 24-Jun 116.00 120.20 115.56 116.11 117.46 0.11 1,305.81 119,985 9.53 42,811 7.86 0.50 23
15 23-Jun 117.75 118.27 115.41 115.98 116.65 -2.97 1,304.35 228,475 18.14 150,321 27.60 1.75 80
16 20-Jun 123.00 126.90 118.00 119.53 122.36 -4.02 1,344.27 880,118 69.89 133,765 24.56 1.64 72
17 19-Jun 113.45 133.40 112.99 124.54 127.56 10.89 1,400.61 5,800,218 460.59 358,250 65.78 4.57 192
18 18-Jun 117.90 117.90 111.05 112.31 113.34 -3.94 1,263.07 51,145 4.06 28,761 5.28 0.33 15
19 17-Jun 120.00 120.29 116.80 116.92 118.27 -1.81 1,314.92 18,563 1.47 11,137 2.04 0.13 6
20 16-Jun 116.20 121.50 115.24 119.08 119.08 3.33 1,339.21 65,182 5.18 26,920 4.94 0.32 14
21 13-Jun 117.00 118.75 114.00 115.24 115.65 -2.96 1,296.02 38,651 3.07 19,728 3.62 0.23 11
22 12-Jun 117.15 125.00 115.69 118.76 120.91 1.43 1,335.61 194,269 15.43 78,016 14.33 0.94 42
23 11-Jun 117.90 118.65 113.91 117.09 116.78 -0.31 1,316.83 67,779 5.38 38,389 7.05 0.45 21
24 10-Jun 110.69 122.15 107.29 117.45 117.81 6.21 1,320.88 465,799 36.99 140,930 25.88 1.66 75
25 09-Jun 111.90 112.00 109.94 110.58 110.81 -0.49 1,243.62 30,217 2.40 16,885 3.10 0.19 9
26 06-Jun 112.00 112.00 111.00 111.12 111.37 -0.02 1,249.69 12,592 1.00 6,722 1.23 0.07 4
27 05-Jun 110.66 112.90 110.50 111.14 111.13 0.47 1,249.91 15,697 1.25 9,575 1.76 0.11 5
28 04-Jun 112.79 112.79 110.25 110.62 111.17 -1.29 1,244.07 17,032 1.35 9,810 1.80 0.11 5
29 03-Jun 112.40 113.35 111.01 112.07 112.48 0.34 1,260.37 29,577 2.35 12,910 2.37 0.15 7
30 02-Jun 112.47 112.78 110.50 111.69 111.99 -0.69 1,256.10 27,148 2.16 14,085 2.59 0.16 8
31 30-May 111.70 115.40 110.66 112.47 112.96 0.93 1,264.87 86,920 6.90 29,699 5.45 0.34 16
32 29-May 110.00 112.08 109.50 111.43 111.35 0.72 1,253.18 21,535 1.71 12,228 2.25 0.14 7
33 28-May 111.30 111.50 110.05 110.63 110.68 0.08 1,244.18 19,081 1.52 11,729 2.15 0.13 6
34 27-May 110.00 110.89 109.52 110.54 110.28 0.91 1,243.17 21,068 1.67 14,447 2.65 0.16 8
35 26-May 110.00 110.72 109.05 109.54 109.80 0.20 1,231.92 17,173 1.36 12,854 2.36 0.14 7
36 23-May 108.90 109.95 107.91 109.32 109.21 0.89 1,229.45 14,154 1.12 6,628 1.22 0.07 4
37 22-May 109.00 110.95 107.60 108.36 108.86 0.09 1,218.65 21,865 1.74 8,604 1.58 0.09 5
38 21-May 108.95 109.50 106.83 108.26 108.34 -0.15 1,217.52 21,250 1.69 8,636 1.59 0.09 5
39 20-May 109.50 112.50 107.50 108.42 110.17 -1.99 1,219.32 42,435 3.37 20,527 3.77 0.23 11
40 19-May 108.40 111.90 107.74 110.62 110.24 2.85 1,244.07 53,860 4.28 30,575 5.61 0.34 17
41 16-May 107.70 110.16 106.86 107.55 108.25 0.64 1,209.54 61,754 4.90 36,591 6.72 0.40 20
42 15-May 107.60 107.71 106.41 106.87 107.11 0.02 1,201.89 54,114 4.30 38,899 7.14 0.42 21
43 14-May 107.06 108.95 106.50 106.85 107.47 0.44 1,201.67 33,288 2.64 19,242 3.53 0.21 10
44 13-May 106.90 108.00 105.03 106.38 106.72 -0.53 1,196.38 24,994 1.98 12,793 2.35 0.14 7
45 12-May 103.60 108.61 103.60 106.95 106.06 3.95 1,202.79 28,020 2.23 13,996 2.57 0.15 8
46 09-May 102.33 103.53 100.75 102.89 102.08 0.03 1,157.13 21,027 1.67 9,317 1.71 0.10 5
47 08-May 103.00 105.90 102.35 102.86 104.27 -1.18 1,156.79 25,025 1.99 13,317 2.45 0.14 7
48 07-May 105.00 106.66 103.00 104.09 104.53 -1.16 1,170.63 68,848 5.47 56,439 10.36 0.59 31
49 06-May 107.55 107.55 105.00 105.31 105.89 -1.25 1,184.35 20,632 1.64 10,112 1.86 0.11 5
50 05-May 106.10 108.19 105.60 106.64 106.46 1.42 1,199.31 26,638 2.12 12,673 2.33 0.13 7
51 02-May 105.10 106.19 104.32 105.15 105.11 0.14 1,182.55 32,240 2.56 17,068 3.13 0.18 9
52 30-Apr 106.80 106.80 104.52 105.00 105.32 -1.56 1,180.00 30,959 2.46 18,371 3.37 0.19 10
53 29-Apr 106.50 107.99 106.20 106.66 106.88 0.28 1,199.53 30,531 2.42 17,934 3.29 0.19 10
54 28-Apr 109.11 109.77 106.01 106.36 107.11 -2.52 1,196.16 67,917 5.39 40,454 7.43 0.43 22
55 25-Apr 113.80 113.80 108.50 109.11 110.22 -3.49 1,227.08 28,715 2.28 16,518 3.03 0.18 9
56 24-Apr 113.50 114.37 112.60 113.06 113.45 0.42 1,271.51 26,876 2.13 8,591 1.58 0.10 5
57 23-Apr 113.60 115.80 111.20 112.59 113.28 -0.19 1,266.22 52,596 4.18 13,675 2.51 0.15 7
58 22-Apr 113.80 113.80 112.16 112.80 113.01 -0.16 1,268.58 25,784 2.05 11,591 2.13 0.13 6
59 21-Apr 114.89 114.89 112.50 112.98 113.22 0.18 1,270.61 66,328 5.27 28,241 5.19 0.32 15
60 17-Apr 112.05 115.02 108.75 112.78 111.40 -0.34 1,268.36 122,934 9.76 30,031 5.51 0.33 16
61 16-Apr 112.00 115.66 111.62 113.17 113.92 1.39 1,272.74 89,160 7.08 31,310 5.75 0.36 17
62 15-Apr 109.50 112.29 109.50 111.62 111.20 3.24 1,255.31 52,291 4.15 18,583 3.41 0.21 10
63 11-Apr 106.05 108.99 106.05 108.12 108.00 2.83 1,215.95 19,199 1.52 7,197 1.32 0.00 4
64 09-Apr 106.11 106.46 103.67 105.14 104.89 -0.91 1,182.44 17,106 1.36 6,272 1.15 0.07 3
65 08-Apr 104.90 106.70 104.72 106.11 105.63 0.80 1,193.35 17,339 1.38 5,445 1.00 0.06 3
66 07-Apr 98.10 105.79 98.10 105.27 102.95 -3.50 1,183.90 54,762 4.35 21,885 4.02 0.23 12
67 04-Apr 112.20 112.20 107.78 109.09 109.07 -2.06 1,226.86 35,809 2.84 20,179 3.71 0.22 11

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