Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NETWORK18, Network18 Media & Investments Limited, INE870H01013, Listing: 02-Feb-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 106.0 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: 57.82; Drift%: -5.49
Industry: Entertainment Face Value: 5; VWAP21: 56.07 Low52 Price: 39.66 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 1,542,000,018 Low52 Date: 03-Mar-2025 SHP: 56.89 / 6.98 / 0.19 / 35.94
Q M W D
Trend Indicator
SiS14: 55
High/Low Price Quarter: 74.6 / 39.66 Month: 55.4 / 41.21 Week: 60.82 / 56.3 Day: 55.95 / 54.56 Sis67: 38
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 55.95 55.95 54.56 54.81 55.13 -1.56 8,451.70 4,069,679 2.13 1,956,841 2.91 10.79 35
2 10-Jul 56.52 56.53 55.50 55.68 55.94 -0.62 8,585.86 3,005,522 1.58 1,507,738 2.24 8.43 27
3 09-Jul 56.19 56.83 55.76 56.03 56.25 0.30 8,639.83 2,597,578 1.36 1,037,707 1.54 5.84 19
4 08-Jul 56.40 56.95 55.40 55.86 56.02 -0.83 8,613.61 2,538,405 1.33 1,006,404 1.50 5.64 18
5 07-Jul 56.30 57.00 56.00 56.33 56.43 -0.16 8,686.09 3,010,717 1.58 1,223,776 1.82 6.91 22
6 04-Jul 58.00 58.25 56.30 56.42 56.96 -2.91 8,699.96 6,527,652 3.42 3,027,077 4.51 17.24 55
7 03-Jul 57.20 59.45 56.45 58.11 57.69 1.91 8,960.56 6,945,867 3.64 2,254,564 3.36 13.01 41
8 02-Jul 58.25 58.96 56.78 57.02 57.70 -1.57 8,792.48 5,021,011 2.63 1,809,776 2.69 10.44 33
9 01-Jul 59.13 59.38 57.82 57.93 58.26 -1.61 8,932.81 4,076,183 2.14 1,430,843 2.13 8.34 26
10 30-Jun 59.44 60.82 58.65 58.88 59.39 0.00 9,079.30 7,420,433 3.89 2,118,612 3.15 12.58 38
11 27-Jun 59.83 60.37 58.70 58.88 59.42 -1.11 9,079.30 7,027,234 3.68 2,269,937 3.38 13.49 41
12 26-Jun 61.54 61.70 59.36 59.54 60.31 -3.69 9,181.07 19,533,484 10.24 4,074,239 6.06 24.57 74
13 25-Jun 54.10 63.37 53.76 61.82 60.97 15.21 9,532.64 145,960,782 76.53 17,322,272 25.78 105.61 313
14 24-Jun 54.75 54.82 53.20 53.66 53.97 -1.09 8,274.37 3,842,199 2.01 1,542,314 2.30 8.32 28
15 23-Jun 51.96 54.64 51.74 54.25 53.64 3.81 8,365.35 7,782,931 4.08 1,852,622 2.76 9.94 33
16 20-Jun 52.48 53.05 51.60 52.26 52.25 -0.44 8,058.49 4,193,865 2.20 1,900,487 2.83 9.93 34
17 19-Jun 53.11 54.00 52.01 52.49 53.01 -0.72 8,093.96 4,166,878 2.18 1,479,763 2.20 7.84 27
18 18-Jun 53.38 53.49 52.51 52.87 52.98 -0.51 8,152.55 2,441,434 1.28 1,111,453 1.65 5.89 20
19 17-Jun 55.02 55.22 53.02 53.14 53.91 -2.71 8,194.19 3,187,818 1.67 1,293,846 1.93 6.98 23
20 16-Jun 53.80 54.79 52.57 54.62 53.76 2.36 8,422.40 4,362,264 2.29 1,121,771 1.67 6.03 20
21 13-Jun 52.50 54.29 52.15 53.36 53.52 -3.28 8,228.11 4,710,306 2.47 1,889,189 2.81 10.11 34
22 12-Jun 57.00 57.57 54.90 55.17 56.26 -2.66 8,507.21 4,241,138 2.22 1,443,663 2.15 8.12 26
23 11-Jun 57.50 58.45 56.10 56.68 57.50 -0.70 8,740.06 8,584,050 4.50 2,936,146 4.37 16.88 53
24 10-Jun 54.75 57.49 54.61 57.08 56.66 4.77 8,801.74 12,804,362 6.71 4,205,538 6.26 23.83 76
25 09-Jun 54.70 55.69 54.37 54.48 54.82 0.63 8,400.82 2,935,749 1.54 1,208,800 1.80 6.63 22
26 06-Jun 54.75 54.93 53.73 54.14 54.22 -1.01 8,348.39 2,591,635 1.36 1,075,474 1.60 5.83 19
27 05-Jun 55.32 56.16 54.50 54.69 55.39 -1.14 8,433.20 3,399,083 1.78 1,388,861 2.07 7.69 25
28 04-Jun 55.35 55.70 54.45 55.32 55.04 0.42 8,530.34 4,091,914 2.15 1,453,815 2.16 8.00 26
29 03-Jun 57.00 57.21 54.96 55.09 55.68 -2.70 8,494.88 5,826,498 3.06 2,455,119 3.65 13.67 44
30 02-Jun 54.60 57.45 53.60 56.62 55.86 3.81 8,730.80 12,223,745 6.41 3,637,810 5.41 20.32 66
31 30-May 55.29 55.40 53.16 54.54 54.25 -0.46 8,410.07 7,227,385 3.79 2,357,166 3.51 12.79 43
32 29-May 53.26 55.18 52.54 54.79 54.24 3.99 8,448.62 17,517,444 9.18 6,133,260 9.13 33.27 111
33 28-May 50.10 53.00 49.62 52.69 51.82 5.25 8,124.80 15,157,256 7.95 5,097,730 7.59 26.42 92
34 27-May 49.95 51.10 49.15 50.06 50.16 0.10 7,719.25 6,148,990 3.22 2,473,176 3.68 12.41 45
35 26-May 48.92 50.49 48.28 50.01 49.43 2.44 7,711.54 5,741,976 3.01 2,381,595 3.54 11.77 43
36 23-May 48.80 49.50 47.54 48.82 48.56 0.54 7,528.04 3,887,492 2.04 1,398,833 2.08 6.79 25
37 22-May 46.45 50.90 46.40 48.56 49.06 4.01 7,487.95 19,814,837 10.39 5,253,106 7.82 25.77 95
38 21-May 46.35 47.49 46.06 46.69 46.68 0.15 7,199.60 2,477,399 1.30 860,994 1.28 4.02 16
39 20-May 47.82 48.20 46.40 46.62 47.20 -2.02 7,188.80 2,819,482 1.48 1,170,762 1.74 5.53 21
40 19-May 47.91 48.58 47.27 47.58 47.99 -0.04 7,336.84 2,803,751 1.47 1,272,622 1.89 6.11 23
41 16-May 46.49 48.00 46.16 47.60 47.37 2.32 7,339.92 3,831,158 2.01 1,746,891 2.60 8.28 31
42 15-May 46.40 47.00 46.01 46.52 46.78 -0.15 7,173.38 3,331,086 1.75 1,601,448 2.38 7.49 29
43 14-May 46.00 46.82 45.62 46.59 46.33 2.15 7,184.18 3,200,230 1.68 1,531,293 2.28 7.09 27
44 13-May 45.10 46.09 44.60 45.61 45.54 0.91 7,033.06 2,756,975 1.45 1,258,741 1.87 5.73 22
45 12-May 43.90 45.47 43.85 45.20 44.76 6.38 6,969.84 5,423,625 2.84 3,316,963 4.94 14.85 59
46 09-May 41.35 42.70 41.21 42.49 41.79 -0.12 6,551.96 2,872,584 1.51 953,327 1.42 3.98 17
47 08-May 42.54 44.06 42.25 42.54 43.30 0.14 6,559.67 3,040,816 1.59 1,130,384 1.68 4.89 20
48 07-May 41.55 42.73 41.55 42.48 42.28 0.21 6,550.42 3,049,673 1.60 773,641 1.15 3.27 14
49 06-May 42.95 43.99 42.02 42.39 43.20 -1.78 6,536.54 3,798,588 1.99 1,202,764 1.79 5.20 21
50 05-May 43.12 43.70 42.83 43.16 43.19 0.21 6,655.27 2,082,709 1.09 878,390 1.31 3.79 16
51 02-May 43.60 43.89 42.54 43.07 43.18 -1.08 6,641.39 2,975,040 1.56 1,039,402 1.55 4.49 19
52 30-Apr 45.02 45.20 43.21 43.54 44.13 -3.82 6,713.87 3,012,434 1.58 1,330,037 1.98 5.87 24
53 29-Apr 43.51 46.48 43.50 45.27 45.32 4.19 6,980.63 12,072,572 6.33 2,471,129 3.68 11.20 44
54 28-Apr 43.69 43.76 42.68 43.45 43.35 -0.55 6,699.99 2,157,844 1.13 671,919 1.00 2.91 12
55 25-Apr 46.10 46.38 43.12 43.69 44.10 -5.33 6,737.00 5,525,411 2.90 2,082,161 3.10 9.18 37
56 24-Apr 45.95 46.99 45.56 46.15 46.21 0.61 7,116.33 4,464,383 2.34 1,856,393 2.76 8.58 33
57 23-Apr 46.00 46.25 44.75 45.87 45.56 0.17 7,073.15 3,221,755 1.69 1,192,809 1.78 5.43 21
58 22-Apr 45.55 47.15 45.13 45.79 46.20 1.51 7,060.82 7,188,055 3.77 2,820,645 4.20 13.03 50
59 21-Apr 45.00 45.49 43.71 45.11 44.68 0.49 6,955.96 6,152,503 3.23 2,079,240 3.09 9.29 37
60 17-Apr 45.00 45.24 44.46 44.89 44.82 -0.49 6,922.04 2,494,357 1.31 1,125,015 1.67 5.04 20
61 16-Apr 43.65 45.69 43.65 45.11 44.77 3.09 6,955.96 4,266,432 2.24 1,888,902 2.81 8.46 34
62 15-Apr 42.51 44.10 42.51 43.76 43.26 4.71 6,747.79 2,899,574 1.52 1,324,185 1.97 5.73 24
63 11-Apr 42.00 42.57 41.52 41.79 41.86 1.78 6,444.02 2,352,473 1.23 1,012,799 1.51 4.24 18
64 09-Apr 41.48 41.79 40.66 41.06 41.12 -1.56 6,331.45 1,907,189 1.00 703,381 1.05 2.89 13
65 08-Apr 42.24 42.87 41.13 41.71 41.75 1.16 6,431.68 2,681,523 1.41 1,033,895 1.54 4.32 18
66 07-Apr 40.00 42.12 39.70 41.23 40.76 -4.74 6,357.67 5,537,226 2.90 2,167,385 3.23 8.83 39
67 04-Apr 45.40 45.60 42.68 43.28 43.70 -4.71 6,673.78 4,778,031 2.51 2,601,540 3.87 11.37 46

Similar Stocks: TIPSMUSIC    BALAJITELE    CINEVISTA    CREATIVEYE    ENIL    NEXTMEDIA    PFOCUS    RADAAN    RADIOCITY    SHEMAROO    SILLYMONKS    NETWORK18    SAREGAMA    BASILIC    DIGIKORE    IDENTICAL    INSPIRE    MAXPOSURE    PHANTOMFX    RADIOWALLA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com