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: 124.54; Drift%: 23.22
Industry: Entertainment Face Value: 4 Low52 Price: 107.11 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 64,471,267 Low52 Date: 07-Apr-2025 SHP: 64.71 / 0.13 / 0.0 / 35.15
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 172.0 / 111.0 Month: 126.06 / 111.0 Week: 131.0 / 119.99 Day: 171.2 / 151.95 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 152.05 171.20 151.95 162.21 163.79 5.09 1,045.79 1,415,214 32.54 297,230 15.79 4.87 1.31
2 21-May 156.00 160.00 151.64 154.36 156.94 -5.77 995.18 718,103 16.51 205,408 10.91 3.22 0.91
3 20-May 148.00 173.40 148.00 163.81 163.94 11.07 1,056.10 4,873,656 112.05 714,522 37.95 11.71 3.15
4 19-May 133.00 152.00 129.98 147.48 142.94 13.46 950.82 1,335,152 30.70 432,559 22.97 6.18 1.91
5 16-May 127.46 131.00 126.81 129.98 129.08 2.74 838.00 234,908 5.40 94,429 5.02 1.22 0.42
6 15-May 124.88 128.50 124.54 126.51 126.89 1.39 815.63 137,537 3.16 63,812 3.39 0.81 0.28
7 14-May 123.95 125.45 122.20 124.78 123.87 2.32 804.47 101,914 2.34 54,043 2.87 0.67 0.24
8 13-May 121.95 123.46 121.00 121.95 122.22 0.31 786.23 101,080 2.32 41,167 2.19 0.50 0.18
9 12-May 119.99 122.90 119.99 121.57 121.74 3.60 783.78 113,416 2.61 58,658 3.12 0.71 0.26
10 09-May 113.62 117.99 112.81 117.35 115.56 0.55 756.57 169,532 3.90 34,194 1.82 0.40 0.15
11 08-May 116.70 121.00 114.44 116.71 118.62 -1.26 752.44 105,927 2.44 28,974 1.54 0.34 0.13
12 07-May 115.92 119.80 114.91 118.20 117.47 0.75 762.05 179,087 4.12 57,205 3.04 0.67 0.25
13 06-May 122.00 122.59 116.59 117.32 119.09 -4.26 756.38 148,061 3.40 60,170 3.20 0.72 0.27
14 05-May 118.00 126.80 115.72 122.54 122.97 4.17 790.03 617,930 14.21 122,912 6.53 1.51 0.54
15 02-May 118.00 122.00 116.30 117.64 118.74 -0.18 758.44 108,438 2.49 30,240 1.61 0.36 0.13
16 30-Apr 120.10 120.91 117.25 117.85 118.56 -1.91 759.79 73,664 1.69 26,782 1.42 0.32 0.12
17 29-Apr 123.11 124.52 119.50 120.14 121.26 -1.56 774.56 80,338 1.85 38,250 2.03 0.46 0.17
18 28-Apr 120.40 124.50 120.40 122.04 122.44 -0.81 786.81 138,448 3.18 30,034 1.60 0.37 0.13
19 25-Apr 129.87 129.87 122.00 123.04 124.71 -3.97 793.25 176,648 4.06 75,017 3.98 0.94 0.33
20 24-Apr 129.12 129.89 127.71 128.12 128.76 0.08 826.01 80,632 1.85 26,663 1.42 0.34 0.12
21 23-Apr 131.18 131.60 126.21 128.02 128.57 -1.91 825.36 147,370 3.39 70,860 3.76 0.91 0.31
22 22-Apr 129.16 131.93 128.04 130.51 130.48 1.42 841.41 204,664 4.71 74,934 3.98 0.98 0.33
23 21-Apr 123.90 133.75 122.00 128.68 129.47 4.88 829.62 682,973 15.70 158,023 8.39 2.05 0.70
24 17-Apr 122.36 125.75 120.00 122.69 123.50 0.10 791.00 141,804 3.26 61,321 3.26 0.76 0.27
25 16-Apr 121.50 123.24 120.96 122.57 122.49 1.15 790.22 114,139 2.62 55,931 2.97 0.69 0.25
26 15-Apr 118.86 123.80 118.45 121.18 121.24 3.77 781.26 176,203 4.05 80,910 4.30 0.98 0.36
27 11-Apr 119.30 119.30 115.20 116.78 116.85 2.10 752.90 72,489 1.67 33,815 1.80 0.40 0.15
28 09-Apr 113.00 115.47 113.00 114.38 114.02 -0.35 737.42 43,495 1.00 18,828 1.00 0.21 0.08
29 08-Apr 117.90 117.90 113.21 114.78 114.90 1.11 740.00 78,950 1.82 35,375 1.88 0.41 0.16
30 07-Apr 114.39 114.50 107.11 113.52 111.19 -3.71 731.88 222,946 5.13 86,639 4.60 0.96 0.38
31 04-Apr 121.80 122.29 115.60 117.89 118.17 -2.62 760.05 161,548 3.71 57,165 3.04 0.68 0.25
32 03-Apr 115.50 122.00 114.55 121.06 119.32 4.48 780.49 297,097 6.83 144,067 7.65 1.72 0.64
33 02-Apr 115.95 117.19 112.23 115.87 114.74 0.92 747.03 130,337 3.00 52,951 2.81 0.61 0.23
34 01-Apr 112.50 115.85 112.50 114.81 114.39 2.73 740.19 113,443 2.61 49,818 2.65 0.57 0.22
35 28-Mar 113.61 117.71 111.00 111.76 113.89 -1.57 720.53 267,872 6.16 137,097 7.28 1.56 0.60
36 27-Mar 114.00 115.81 111.16 113.54 114.16 -0.57 732.01 379,985 8.74 180,201 9.57 2.06 0.79
37 26-Mar 117.20 119.90 112.96 114.19 116.72 -3.37 736.20 177,940 4.09 94,625 5.03 1.10 0.42
38 25-Mar 123.00 124.85 117.70 118.17 120.90 -3.16 761.86 192,222 4.42 109,462 5.81 1.32 0.48
39 24-Mar 123.24 126.06 120.50 122.03 123.47 -0.50 786.74 154,367 3.55 80,773 4.29 1.00 0.36
40 21-Mar 120.34 125.94 119.92 122.64 123.38 1.91 790.68 153,134 3.52 58,600 3.11 0.72 0.26
41 20-Mar 122.36 124.66 119.01 120.34 121.87 -1.79 775.85 130,854 3.01 70,783 3.76 0.86 0.31
42 19-Mar 117.95 123.65 117.50 122.53 119.70 5.36 789.97 299,150 6.88 203,185 10.79 2.43 0.90
43 18-Mar 114.40 116.63 114.21 116.30 115.65 2.17 749.80 176,614 4.06 121,807 6.47 1.41 0.54
44 17-Mar 117.80 118.70 112.00 113.83 115.72 -2.17 733.88 134,012 3.08 61,514 3.27 0.71 0.27
45 13-Mar 116.77 120.28 115.90 116.35 117.62 -0.36 750.12 111,501 2.56 44,623 2.37 0.52 0.20
46 12-Mar 118.35 119.95 115.00 116.77 117.62 -1.32 752.83 70,694 1.63 30,339 1.61 0.36 0.13
47 11-Mar 119.80 121.00 117.05 118.33 119.36 -1.83 762.89 164,143 3.77 76,386 4.06 0.91 0.34
48 10-Mar 122.49 125.70 119.44 120.54 122.79 -1.66 777.14 158,554 3.65 49,373 2.62 0.61 0.22
49 07-Mar 118.99 125.50 118.42 122.57 121.73 3.09 790.22 213,162 4.90 87,746 4.66 1.07 0.39
50 06-Mar 120.99 122.76 118.70 118.90 119.74 -0.63 766.56 200,737 4.62 98,414 5.23 1.18 0.43
51 05-Mar 113.05 121.70 113.04 119.65 118.59 5.33 771.40 298,208 6.86 112,657 5.98 1.34 0.50
52 04-Mar 114.59 116.97 112.42 113.60 114.22 -1.11 732.39 137,337 3.16 44,945 2.39 0.51 0.20
53 03-Mar 117.70 121.95 111.65 114.88 114.65 -2.23 740.65 213,779 4.91 80,987 4.30 0.93 0.36
54 28-Feb 121.05 123.59 115.05 117.50 118.41 -4.50 757.54 115,901 2.66 55,528 2.95 0.66 0.24
55 27-Feb 127.90 128.30 121.50 123.04 124.82 -3.80 793.25 60,647 1.39 24,077 1.28 0.30 0.11
56 25-Feb 131.55 132.47 127.47 127.90 129.83 -1.33 824.59 83,962 1.93 21,688 1.15 0.28 0.10
57 24-Feb 130.00 132.69 126.15 129.63 129.08 -1.81 835.74 74,035 1.70 30,386 1.61 0.39 0.13
58 21-Feb 127.00 135.60 126.01 132.02 131.18 3.67 851.15 222,868 5.12 58,622 3.11 0.77 0.26
59 20-Feb 123.49 128.18 122.10 127.35 125.89 3.12 821.04 78,622 1.81 35,336 1.88 0.44 0.16
60 19-Feb 122.10 126.45 121.00 123.50 123.99 1.45 796.22 69,612 1.60 28,455 1.51 0.35 0.13
61 18-Feb 123.66 128.15 119.50 121.73 121.68 -2.12 784.81 98,114 2.26 45,484 2.42 0.55 0.20
62 17-Feb 128.54 129.53 122.71 124.37 125.12 -3.24 801.83 104,623 2.41 51,090 2.71 0.64 0.23
63 14-Feb 136.05 136.05 127.99 128.54 130.72 -4.11 828.71 84,670 1.95 39,438 2.09 0.52 0.17
64 13-Feb 139.79 139.79 133.11 134.05 136.61 -1.50 864.24 65,578 1.51 25,945 1.38 0.35 0.11
65 12-Feb 139.65 139.65 133.03 136.09 136.09 -1.28 877.39 68,789 1.58 34,898 1.85 0.47 0.15
66 11-Feb 140.00 145.00 136.61 137.86 140.30 -1.27 888.80 120,735 2.78 39,860 2.12 0.56 0.18
67 10-Feb 142.00 143.89 139.00 139.64 140.59 -1.77 900.28 62,133 1.43 31,393 1.67 0.44 0.14

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