Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: NDTV, New Delhi Television Limited, INE155G01029, Listing: 19-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 273.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 03-Jun-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 4 Low52 Price: 111.0 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 64,471,267 Low52 Date: 28-Mar-2025 SHP: 64.71 / 0.1 / 0.0 / 35.19
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 172.0 / 111.0 Month: 126.06 / 111.0 Week: 126.06 / 111.0 Day: 122.0 / 114.55 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 121.80 122.29 115.60 117.89 118.17 -2.62 760.05 161,548 2.29 57,165 1.88 0.68 0.25
2 03-Apr 115.50 122.00 114.55 121.06 119.32 4.48 780.49 297,097 4.20 144,067 4.75 1.72 0.64
3 02-Apr 115.95 117.19 112.23 115.87 114.74 0.92 747.03 130,337 1.84 52,951 1.75 0.61 0.23
4 01-Apr 112.50 115.85 112.50 114.81 114.39 2.73 740.19 113,443 1.60 49,818 1.64 0.57 0.22
5 28-Mar 113.61 117.71 111.00 111.76 113.89 -1.57 720.53 267,872 3.79 137,097 4.52 1.56 0.60
6 27-Mar 114.00 115.81 111.16 113.54 114.16 -0.57 732.01 379,985 5.37 180,201 5.94 2.06 0.79
7 26-Mar 117.20 119.90 112.96 114.19 116.72 -3.37 736.20 177,940 2.52 94,625 3.12 1.10 0.42
8 25-Mar 123.00 124.85 117.70 118.17 120.90 -3.16 761.86 192,222 2.72 109,462 3.61 1.32 0.48
9 24-Mar 123.24 126.06 120.50 122.03 123.47 -0.50 786.74 154,367 2.18 80,773 2.66 1.00 0.36
10 21-Mar 120.34 125.94 119.92 122.64 123.38 1.91 790.68 153,134 2.17 58,600 1.93 0.72 0.26
11 20-Mar 122.36 124.66 119.01 120.34 121.87 -1.79 775.85 130,854 1.85 70,783 2.33 0.86 0.31
12 19-Mar 117.95 123.65 117.50 122.53 119.70 5.36 789.97 299,150 4.23 203,185 6.70 2.43 0.90
13 18-Mar 114.40 116.63 114.21 116.30 115.65 2.17 749.80 176,614 2.50 121,807 4.01 1.41 0.54
14 17-Mar 117.80 118.70 112.00 113.83 115.72 -2.17 733.88 134,012 1.90 61,514 2.03 0.71 0.27
15 13-Mar 116.77 120.28 115.90 116.35 117.62 -0.36 750.12 111,501 1.58 44,623 1.47 0.52 0.20
16 12-Mar 118.35 119.95 115.00 116.77 117.62 -1.32 752.83 70,694 1.00 30,339 1.00 0.36 0.13
17 11-Mar 119.80 121.00 117.05 118.33 119.36 -1.83 762.89 164,143 2.32 76,386 2.52 0.91 0.34
18 10-Mar 122.49 125.70 119.44 120.54 122.79 -1.66 777.14 158,554 2.24 49,373 1.63 0.61 0.22
19 07-Mar 118.99 125.50 118.42 122.57 121.73 3.09 790.22 213,162 3.02 87,746 2.89 1.07 0.39
20 06-Mar 120.99 122.76 118.70 118.90 119.74 -0.63 766.56 200,737 2.84 98,414 3.24 1.18 0.43
21 05-Mar 113.05 121.70 113.04 119.65 118.59 5.33 771.40 298,208 4.22 112,657 3.71 1.34 0.50
22 04-Mar 114.59 116.97 112.42 113.60 114.22 -1.11 732.39 137,337 1.94 44,945 1.48 0.51 0.20
23 03-Mar 117.70 121.95 111.65 114.88 114.65 -2.23 740.65 213,779 3.02 80,987 2.67 0.93 0.36
24 28-Feb 121.05 123.59 115.05 117.50 118.41 -4.50 757.54 115,901 1.64 55,528 1.83 0.66 0.24
25 27-Feb 127.90 128.30 121.50 123.04 124.82 -3.80 793.25 60,647 0.86 24,077 0.79 0.30 0.11
26 25-Feb 131.55 132.47 127.47 127.90 129.83 -1.33 824.59 83,962 1.19 21,688 0.71 0.28 0.10
27 24-Feb 130.00 132.69 126.15 129.63 129.08 -1.81 835.74 74,035 1.05 30,386 1.00 0.39 0.13
28 21-Feb 127.00 135.60 126.01 132.02 131.18 3.67 851.15 222,868 3.15 58,622 1.93 0.77 0.26
29 20-Feb 123.49 128.18 122.10 127.35 125.89 3.12 821.04 78,622 1.11 35,336 1.16 0.44 0.16
30 19-Feb 122.10 126.45 121.00 123.50 123.99 1.45 796.22 69,612 0.98 28,455 0.94 0.35 0.13
31 18-Feb 123.66 128.15 119.50 121.73 121.68 -2.12 784.81 98,114 1.39 45,484 1.50 0.55 0.20
32 17-Feb 128.54 129.53 122.71 124.37 125.12 -3.24 801.83 104,623 1.48 51,090 1.68 0.64 0.23
33 14-Feb 136.05 136.05 127.99 128.54 130.72 -4.11 828.71 84,670 1.20 39,438 1.30 0.52 0.17
34 13-Feb 139.79 139.79 133.11 134.05 136.61 -1.50 864.24 65,578 0.93 25,945 0.86 0.35 0.11
35 12-Feb 139.65 139.65 133.03 136.09 136.09 -1.28 877.39 68,789 0.97 34,898 1.15 0.47 0.15
36 11-Feb 140.00 145.00 136.61 137.86 140.30 -1.27 888.80 120,735 1.71 39,860 1.31 0.56 0.18
37 10-Feb 142.00 143.89 139.00 139.64 140.59 -1.77 900.28 62,133 0.88 31,393 1.03 0.44 0.14
38 07-Feb 144.00 144.98 140.03 142.16 142.11 -0.55 916.52 66,549 0.94 24,334 0.80 0.35 0.11
39 06-Feb 144.58 145.61 142.49 142.95 143.88 -0.63 921.62 32,024 0.45 13,663 0.45 0.20 0.06
40 05-Feb 143.00 146.69 142.61 143.85 144.13 1.93 927.42 75,893 1.07 26,307 0.87 0.38 0.12
41 04-Feb 138.99 142.40 138.99 141.12 140.97 1.61 909.82 40,023 0.57 16,539 0.55 0.23 0.07
42 03-Feb 140.25 141.78 138.00 138.88 139.52 -2.04 895.38 55,487 0.78 28,348 0.93 0.40 0.12
43 01-Feb 142.95 146.29 140.24 141.77 143.44 -0.13 914.01 88,090 1.25 27,551 0.91 0.40 0.12
44 31-Jan 142.23 144.25 140.47 141.96 142.23 0.23 915.23 89,429 1.26 32,559 1.07 0.46 0.14
45 30-Jan 141.37 144.78 140.10 141.64 142.40 0.69 913.17 128,791 1.82 68,016 2.24 0.97 0.30
46 29-Jan 139.99 143.25 138.56 140.67 141.20 1.94 906.92 72,286 1.02 25,421 0.84 0.36 0.11
47 28-Jan 144.80 144.80 133.80 137.99 140.05 -1.51 889.64 204,461 2.89 57,973 1.91 0.81 0.26
48 27-Jan 146.25 146.67 138.00 140.11 142.16 -5.64 903.31 140,951 1.99 69,399 2.29 0.99 0.31
49 24-Jan 151.75 153.29 147.12 148.49 150.41 -1.71 957.33 52,199 0.74 21,357 0.70 0.32 0.09
50 23-Jan 151.80 154.99 149.87 151.08 152.09 -0.71 974.03 79,289 1.12 33,105 1.09 0.50 0.15
51 22-Jan 156.10 157.95 148.88 152.16 152.47 -2.57 980.99 109,248 1.55 41,395 1.36 0.63 0.18
52 21-Jan 160.00 161.40 155.05 156.07 158.56 -2.50 1,006.20 105,527 1.49 38,221 1.26 0.61 0.17
53 20-Jan 161.95 172.00 156.00 159.97 164.65 0.31 1,031.35 536,646 7.59 97,398 3.21 1.60 0.43
54 17-Jan 158.20 164.70 157.00 159.48 159.98 -1.47 1,028.19 277,915 3.93 75,524 2.49 1.21 0.33
55 16-Jan 156.99 170.61 151.00 161.82 162.60 8.98 1,043.27 1,582,080 22.38 193,422 6.38 3.15 0.85
56 15-Jan 148.25 154.50 146.02 147.29 149.65 -1.47 949.60 207,269 2.93 50,502 1.66 0.76 0.22
57 14-Jan 142.25 157.65 140.91 149.45 150.62 6.70 963.52 734,408 10.39 73,044 2.41 1.10 0.32
58 13-Jan 150.00 150.00 138.22 139.43 142.73 -7.82 898.92 331,232 4.69 142,351 4.69 2.03 0.63
59 10-Jan 154.01 155.77 150.00 150.33 151.74 -3.69 969.20 87,112 1.23 41,806 1.38 0.63 0.18
60 09-Jan 158.05 160.19 155.00 155.88 157.31 -1.55 1,004.98 45,667 0.65 22,452 0.74 0.35 0.10
61 08-Jan 158.00 160.00 157.50 158.30 158.49 0.05 1,020.58 61,131 0.86 23,236 0.77 0.37 0.10
62 07-Jan 156.10 162.00 156.10 158.22 158.66 0.64 1,020.06 66,828 0.95 34,036 1.12 0.54 0.15
63 06-Jan 165.49 166.34 155.25 157.20 160.78 -4.25 1,013.49 103,226 1.46 45,302 1.49 0.73 0.20
64 03-Jan 163.79 164.79 162.90 163.88 163.78 -0.05 1,056.56 47,217 0.67 24,946 0.82 0.41 0.11
65 02-Jan 162.02 171.00 161.00 163.97 166.92 0.62 1,057.14 216,036 3.06 45,859 1.51 0.77 0.20
66 01-Jan 161.45 165.49 161.45 162.96 163.81 1.09 1,050.62 73,965 1.05 29,196 0.96 0.48 0.13
67 31-Dec 163.00 163.35 160.00 161.19 161.48 -1.83 1,039.21 59,051 0.84 28,577 0.94 0.46 0.13

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