Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: INFOMEDIA, Infomedia Press Limited, INE669A01022, Listing: 12-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 9.55 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: -; Drift%: -
Industry: Printing & Publication Face Value: 10 Low52 Price: 5.0 Barrier: -; Drift%: -
Basic Industry: Printing & Publication Total Equity: 50,194,172 Low52 Date: 23-May-2024 SHP: 50.69 / 0.0 / 0.77 / 48.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 7.84 / 5.6 Month: 7.07 / 5.6 Week: 6.82 / 6.0 Day: 6.44 / 6.03 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 6.20 6.44 6.03 6.33 6.26 1.77 31.77 8,235 2.89 4,921 2.92 0.00 0.02
2 21-May 6.46 6.46 6.12 6.22 6.30 -0.64 31.22 8,349 2.93 3,645 2.16 0.00 0.01
3 20-May 6.28 6.40 6.10 6.26 6.24 1.62 31.42 28,538 10.00 25,305 14.99 0.02 0.10
4 19-May 6.30 6.30 6.10 6.16 6.16 -0.16 30.92 52,997 18.58 43,748 25.92 0.03 0.18
5 16-May 6.27 6.27 6.00 6.17 6.12 -2.06 30.97 32,258 11.31 19,841 11.75 0.01 0.08
6 15-May 6.53 6.53 6.30 6.30 6.31 -3.52 31.62 26,125 9.16 22,246 13.18 0.01 0.09
7 14-May 6.82 6.82 6.30 6.53 6.57 0.00 32.78 7,172 2.51 5,183 3.07 0.00 0.02
8 13-May 6.35 6.53 6.00 6.53 6.51 4.98 32.78 22,321 7.82 16,026 9.49 0.01 0.07
9 12-May 6.32 6.33 6.00 6.22 6.19 2.13 31.22 10,162 3.56 6,319 3.74 0.00 0.03
10 09-May 6.07 6.10 5.99 6.09 6.01 0.50 30.57 10,187 3.57 8,466 5.02 0.01 0.03
11 08-May 6.14 6.14 5.87 6.06 5.99 -0.16 30.42 14,082 4.94 11,997 7.11 0.01 0.05
12 07-May 6.04 6.22 5.95 6.07 6.02 -1.78 30.47 8,442 2.96 6,368 3.77 0.00 0.03
13 06-May 6.44 6.45 6.13 6.18 6.21 -4.33 31.02 16,127 5.65 12,019 7.12 0.01 0.05
14 05-May 6.60 6.60 6.21 6.46 6.50 2.05 32.43 4,721 1.65 2,528 1.50 0.00 0.01
15 02-May 6.04 6.41 6.04 6.33 6.37 3.43 31.77 16,386 5.74 12,566 7.44 0.01 0.05
16 30-Apr 6.40 6.47 6.06 6.12 6.22 -4.08 30.72 5,096 1.79 3,488 2.07 0.00 0.01
17 29-Apr 6.52 6.67 6.30 6.38 6.41 -3.77 32.02 41,037 14.38 36,531 21.64 0.02 0.15
18 28-Apr 6.71 6.71 6.37 6.63 6.58 -1.19 33.28 7,745 2.71 4,021 2.38 0.00 0.02
19 25-Apr 7.16 7.16 6.56 6.71 6.83 -1.90 33.68 2,852 1.00 1,687 1.00 0.00 0.01
20 24-Apr 7.00 7.00 6.77 6.84 6.88 -2.01 34.33 6,763 2.37 5,779 3.42 0.00 0.02
21 23-Apr 7.06 7.09 6.51 6.98 6.86 3.10 35.04 18,574 6.51 11,699 6.93 0.01 0.05
22 22-Apr 6.76 6.77 6.52 6.77 6.73 4.96 33.98 32,262 11.31 28,840 17.09 0.02 0.12
23 21-Apr 6.41 6.45 5.85 6.45 6.36 4.88 32.38 95,644 33.52 79,269 46.96 0.05 0.33
24 17-Apr 6.45 6.45 6.01 6.15 6.27 -2.69 30.87 18,154 6.36 11,859 7.03 0.01 0.05
25 16-Apr 6.58 6.58 6.20 6.32 6.34 0.48 31.72 27,730 9.72 19,639 11.63 0.01 0.08
26 15-Apr 6.38 6.38 6.12 6.29 6.33 3.45 31.57 39,120 13.71 27,153 16.09 0.02 0.11
27 11-Apr 6.66 6.66 6.04 6.08 6.21 -4.40 30.52 20,880 7.32 18,348 10.87 0.01 0.08
28 09-Apr 6.74 6.74 6.15 6.36 6.38 -1.55 31.92 5,000 1.75 2,471 1.46 0.00 0.01
29 08-Apr 6.53 6.54 6.00 6.46 6.38 3.19 32.43 11,503 4.03 10,058 5.96 0.01 0.04
30 07-Apr 6.68 6.68 6.26 6.26 6.31 -5.01 31.42 7,218 2.53 5,750 3.41 0.00 0.02
31 04-Apr 6.99 7.03 6.41 6.59 6.83 -2.08 33.08 11,375 3.99 7,805 4.62 0.01 0.03
32 03-Apr 6.89 6.89 6.51 6.73 6.79 2.44 33.78 35,003 12.27 26,047 15.43 0.02 0.11
33 02-Apr 6.39 6.57 6.39 6.57 6.53 4.95 32.98 51,213 17.95 51,148 30.30 0.03 0.21
34 01-Apr 6.20 6.26 5.98 6.26 6.18 4.86 31.42 22,822 8.00 13,249 7.85 0.01 0.05
35 28-Mar 6.15 6.30 5.86 5.97 6.08 -1.00 29.97 17,004 5.96 12,522 7.42 0.01 0.05
36 27-Mar 6.30 6.30 6.01 6.03 6.17 -1.95 30.27 26,896 9.43 23,529 13.94 0.01 0.10
37 26-Mar 6.45 6.48 6.06 6.15 6.21 -3.00 30.87 16,531 5.79 12,046 7.14 0.01 0.05
38 25-Mar 6.80 6.81 6.30 6.34 6.41 -3.21 31.82 23,523 8.25 21,735 12.88 0.01 0.09
39 24-Mar 6.90 7.07 6.45 6.55 6.64 -3.39 32.88 45,530 15.96 37,179 22.03 0.02 0.15
40 21-Mar 6.79 6.87 6.25 6.78 6.66 3.51 34.03 40,366 14.15 18,759 11.11 0.01 0.08
41 20-Mar 6.96 6.96 6.37 6.55 6.70 -1.50 32.88 23,012 8.07 17,045 10.10 0.01 0.07
42 19-Mar 6.15 6.76 6.15 6.65 6.65 3.26 33.38 58,735 20.59 44,997 26.66 0.03 0.18
43 18-Mar 6.71 6.74 6.22 6.44 6.37 -1.53 32.33 8,481 2.97 5,613 3.33 0.00 0.02
44 17-Mar 6.70 6.70 6.21 6.54 6.52 0.77 32.83 15,055 5.28 14,393 8.53 0.01 0.06
45 13-Mar 6.61 6.61 6.15 6.49 6.47 3.02 32.58 17,624 6.18 16,122 9.55 0.01 0.07
46 12-Mar 6.00 6.30 6.00 6.30 6.23 5.00 31.62 115,111 40.35 114,271 67.70 0.07 0.47
47 11-Mar 6.00 6.30 6.00 6.00 6.00 0.00 30.00 1,165 0.41 0 0.00 0.00 0.00
48 10-Mar 6.00 6.00 5.60 6.00 6.00 3.27 30.00 3,075 1.08 0 0.00 0.00 0.01
49 07-Mar 6.40 6.40 5.81 5.81 6.06 -5.07 29.16 1,665 0.58 0 0.00 0.00 0.01
50 06-Mar 6.11 6.44 6.11 6.12 6.11 -4.97 30.72 507 0.18 0 0.00 0.00 0.00
51 05-Mar 6.56 6.56 5.93 6.44 6.11 3.04 32.33 7,282 2.55 0 0.00 0.00 0.03
52 04-Mar 6.30 6.30 6.25 6.25 6.26 4.17 31.37 56 0.02 0 0.00 0.00 0.00
53 03-Mar 6.00 6.29 5.70 6.00 5.99 0.00 30.00 8,951 3.14 0 0.00 0.00 0.04
54 28-Feb 6.00 6.19 5.70 6.00 5.93 0.00 30.00 13,094 4.59 0 0.00 0.00 0.05
55 27-Feb 6.00 6.30 5.81 6.00 5.86 0.00 30.00 3,014 1.06 0 0.00 0.00 0.01
56 25-Feb 5.70 6.30 5.70 6.00 5.97 0.00 30.00 4,596 1.61 0 0.00 0.00 0.02
57 24-Feb 6.30 6.30 5.70 6.00 6.02 0.00 30.00 12,852 4.50 0 0.00 0.00 0.05
58 21-Feb 6.00 6.30 5.70 6.00 5.94 0.00 30.00 1,567 0.55 0 0.00 0.00 0.01
59 20-Feb 6.00 6.00 6.00 6.00 6.00 0.00 30.00 176 0.06 0 0.00 0.00 0.00
60 19-Feb 6.00 6.00 6.00 6.00 6.00 0.00 30.00 31,031 10.88 0 0.00 0.00 0.13
61 18-Feb 6.00 6.30 5.71 6.00 6.00 0.00 30.00 3,951 1.38 0 0.00 0.00 0.02
62 17-Feb 6.16 6.46 5.85 6.00 5.95 -2.60 30.00 3,001 1.05 0 0.00 0.00 0.01
63 14-Feb 6.48 6.80 6.15 6.16 6.24 -4.94 30.92 97,847 34.30 0 0.00 0.00 0.40
64 13-Feb 6.80 7.14 6.47 6.48 6.55 -4.71 32.53 4,661 1.63 0 0.00 0.00 0.02
65 12-Feb 7.16 7.16 6.80 6.80 6.82 -5.03 34.13 21,668 7.59 0 0.00 0.00 0.09
66 11-Feb 7.81 7.81 7.16 7.16 7.25 -5.04 35.94 33,163 11.62 22,496 13.33 0.02 0.09
67 10-Feb 7.84 7.84 7.42 7.54 7.71 0.94 37.85 75,093 26.32 45,302 26.84 0.03 0.19

Similar Stocks: INFOMEDIA    NAVNETEDUL    REPRO    SCHAND    CHETANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com