Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Entertainment Face Value: 5 Low52 Price: 39.66 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 1,542,000,018 Low52 Date: 03-Mar-2025 SHP: 56.89 / 6.61 / 0.18 / 36.33
Q M W D
Trend Indicator
Float14: 0.61
High/Low Price Quarter: 74.6 / 39.66 Month: 49.2 / 39.66 Week: 49.2 / 43.18 Day: 45.6 / 43.91 Float67: 0.39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 43.91 45.60 43.91 45.42 45.15 1.61 7,003.76 2,409,481 1.02 1,035,421 1.24 4.67 0.18
2 02-Apr 44.94 45.33 43.91 44.70 44.66 -0.58 6,892.74 2,353,532 1.00 834,681 1.00 3.73 0.15
3 01-Apr 43.55 45.29 43.50 44.96 44.67 3.57 6,932.83 4,515,790 1.92 1,776,944 2.13 7.94 0.32
4 28-Mar 45.00 46.09 43.18 43.41 44.29 -3.45 6,693.82 5,942,531 2.52 3,543,396 4.25 15.69 0.63
5 27-Mar 44.60 45.57 43.83 44.96 44.80 1.01 6,932.83 9,927,621 4.22 5,654,553 6.77 25.33 1.01
6 26-Mar 45.95 45.95 44.20 44.51 44.95 -1.87 6,863.44 7,212,483 3.06 4,239,080 5.08 19.05 0.76
7 25-Mar 48.00 48.62 45.05 45.36 46.17 -4.49 6,994.51 8,406,483 3.57 4,223,091 5.06 19.50 0.75
8 24-Mar 48.02 49.20 47.27 47.49 48.25 0.11 7,322.96 7,750,498 3.29 4,026,163 4.82 19.43 0.72
9 21-Mar 44.20 47.86 44.20 47.44 46.43 7.79 7,315.25 13,696,241 5.82 6,254,418 7.49 29.04 1.12
10 20-Mar 44.20 45.40 43.62 44.01 44.24 0.32 6,786.34 6,277,036 2.67 3,112,329 3.73 13.77 0.56
11 19-Mar 42.30 44.35 42.30 43.87 43.84 3.59 6,764.75 7,115,867 3.02 3,365,431 4.03 14.75 0.60
12 18-Mar 41.00 42.57 41.00 42.35 42.14 4.49 6,530.37 5,460,587 2.32 3,023,986 3.62 12.74 0.54
13 17-Mar 41.48 41.93 40.25 40.53 41.09 -2.31 6,249.73 6,265,560 2.66 3,897,792 4.67 16.02 0.70
14 13-Mar 42.01 42.75 41.26 41.49 41.97 -1.05 6,397.76 5,780,878 2.46 2,949,333 3.53 12.38 0.53
15 12-Mar 43.49 43.70 41.69 41.93 42.29 -2.37 6,465.61 4,190,317 1.78 2,478,461 2.97 10.48 0.44
16 11-Mar 44.10 44.18 42.64 42.95 43.31 -2.81 6,622.89 5,895,548 2.50 3,268,526 3.92 14.16 0.58
17 10-Mar 45.50 46.19 43.90 44.19 44.59 -2.77 6,814.10 5,182,516 2.20 2,716,318 3.25 12.11 0.48
18 07-Mar 43.89 47.22 43.72 45.45 45.87 3.18 7,008.39 8,994,617 3.82 2,659,341 3.19 12.20 0.47
19 06-Mar 43.49 44.39 43.48 44.05 43.91 2.44 6,792.51 4,658,925 1.98 2,473,160 2.96 10.86 0.44
20 05-Mar 41.45 43.19 41.25 43.00 42.76 3.19 6,630.00 3,854,915 1.64 1,983,338 2.38 8.48 0.35
21 04-Mar 40.49 41.97 40.31 41.67 41.43 2.13 6,425.51 5,700,416 2.42 2,913,044 3.49 12.07 0.52
22 03-Mar 41.69 42.26 39.66 40.80 40.67 -1.26 6,291.36 7,385,500 3.14 3,056,769 3.66 12.43 0.55
23 28-Feb 43.00 43.39 40.84 41.32 41.73 -5.08 6,371.54 5,921,029 2.52 3,117,820 3.74 13.01 0.56
24 27-Feb 45.31 45.35 43.34 43.53 43.96 -3.63 6,712.33 3,956,487 1.68 2,280,947 2.73 10.03 0.41
25 25-Feb 45.01 46.00 45.00 45.17 45.48 -0.20 6,965.21 2,241,341 0.95 1,030,302 1.23 4.69 0.18
26 24-Feb 46.20 46.20 44.90 45.26 45.26 -2.27 6,979.09 3,880,918 1.65 2,245,391 2.69 10.16 0.40
27 21-Feb 47.50 48.74 45.97 46.31 46.71 -2.85 7,141.00 5,664,695 2.41 2,762,853 3.31 12.91 0.49
28 20-Feb 47.13 48.06 46.57 47.67 47.46 1.58 7,350.71 2,305,696 0.98 1,030,540 1.23 4.89 0.18
29 19-Feb 45.64 47.56 45.21 46.93 46.88 2.83 7,236.61 3,377,423 1.44 1,288,103 1.54 6.04 0.23
30 18-Feb 46.40 46.71 44.90 45.64 45.50 -1.68 7,037.69 4,313,723 1.83 1,857,364 2.23 8.45 0.33
31 17-Feb 46.03 47.40 45.30 46.42 46.32 -0.85 7,157.96 4,809,159 2.04 1,761,718 2.11 8.16 0.31
32 14-Feb 49.50 49.98 46.15 46.82 47.38 -4.90 7,219.64 3,452,900 1.47 1,373,283 1.65 6.51 0.25
33 13-Feb 48.50 50.70 48.50 49.23 49.74 0.96 7,591.27 2,687,814 1.14 1,109,244 1.33 5.52 0.20
34 12-Feb 49.28 49.46 46.78 48.76 48.24 -1.18 7,518.79 3,673,335 1.56 1,327,449 1.59 6.40 0.24
35 11-Feb 50.89 50.89 48.85 49.34 49.39 -2.14 7,608.23 2,818,707 1.20 1,401,590 1.68 6.92 0.25
36 10-Feb 51.85 51.95 50.00 50.42 50.52 -2.65 7,774.76 2,138,284 0.91 987,438 1.18 4.99 0.18
37 07-Feb 52.10 52.82 51.20 51.79 51.84 -0.99 7,986.02 2,234,205 0.95 874,558 1.05 4.53 0.16
38 06-Feb 53.45 53.56 51.69 52.31 52.61 -1.78 8,066.20 2,713,452 1.15 1,427,494 1.71 7.51 0.25
39 05-Feb 52.20 53.80 51.90 53.26 53.21 2.76 8,212.69 2,942,785 1.25 1,221,564 1.46 6.50 0.22
40 04-Feb 52.00 52.45 51.12 51.83 51.74 0.92 7,992.19 2,121,727 0.90 1,128,060 1.35 5.84 0.20
41 03-Feb 52.45 52.82 51.15 51.36 51.50 -2.76 7,919.71 2,236,730 0.95 1,019,924 1.22 5.25 0.18
42 01-Feb 52.50 53.50 51.28 52.82 52.37 0.27 8,144.84 2,842,664 1.21 1,082,315 1.30 5.67 0.19
43 31-Jan 50.95 52.86 50.95 52.68 52.29 2.31 8,123.26 2,503,623 1.06 1,089,623 1.31 5.70 0.19
44 30-Jan 51.01 52.61 51.01 51.49 51.71 0.18 7,939.76 2,730,049 1.16 1,205,964 1.44 6.24 0.22
45 29-Jan 49.59 52.28 49.59 51.40 51.43 3.48 7,925.88 3,588,463 1.52 1,234,373 1.48 6.35 0.22
46 28-Jan 50.03 50.73 47.59 49.67 49.12 -0.72 7,659.11 6,952,492 2.95 2,633,011 3.15 12.93 0.47
47 27-Jan 51.93 51.93 48.92 50.03 50.21 -4.27 7,714.63 5,402,758 2.30 2,238,813 2.68 11.24 0.40
48 24-Jan 54.04 54.39 52.01 52.26 53.08 -3.02 8,058.49 3,097,156 1.32 1,500,134 1.80 7.96 0.27
49 23-Jan 53.88 55.35 53.66 53.89 54.47 -0.39 8,309.84 3,362,678 1.43 1,282,261 1.54 6.98 0.22
50 22-Jan 55.56 55.75 52.15 54.10 53.97 -2.20 8,342.22 4,851,241 2.06 2,027,297 2.43 10.94 0.35
51 21-Jan 57.20 57.43 55.04 55.29 55.95 -3.36 8,525.72 3,899,520 1.66 2,025,833 2.43 11.33 0.35
52 20-Jan 56.65 57.55 55.95 57.15 56.71 1.26 8,812.53 5,308,454 2.26 2,388,144 2.86 13.54 0.42
53 17-Jan 56.75 57.48 55.40 56.43 56.36 -0.39 8,701.51 5,253,082 2.23 2,190,291 2.62 12.34 0.38
54 16-Jan 57.90 58.40 56.50 56.65 57.15 -0.90 8,735.43 7,054,648 3.00 2,911,202 3.49 16.64 0.51
55 15-Jan 61.31 63.28 56.84 57.16 59.38 -7.49 8,814.07 13,348,897 5.67 5,381,062 6.45 31.95 0.94
56 14-Jan 60.01 62.09 60.01 61.44 61.30 2.60 9,474.05 3,737,264 1.59 1,520,160 1.82 9.32 0.27
57 13-Jan 62.09 63.90 59.00 59.84 61.16 -5.25 9,227.33 6,578,813 2.80 3,293,363 3.95 20.14 0.58
58 10-Jan 66.70 66.75 62.50 62.98 64.04 -5.76 9,711.52 5,885,374 2.50 2,967,661 3.56 19.00 0.52
59 09-Jan 68.50 69.22 66.00 66.61 67.72 -2.81 10,271.26 3,558,828 1.51 1,837,111 2.20 12.44 0.32
60 08-Jan 68.55 69.99 68.26 68.48 68.88 -0.74 10,559.62 3,101,585 1.32 1,355,511 1.62 9.34 0.24
61 07-Jan 69.49 70.25 68.52 68.99 69.16 0.06 10,638.26 3,080,407 1.31 1,391,466 1.67 9.62 0.24
62 06-Jan 73.00 73.03 68.61 68.95 70.34 -5.58 10,632.09 3,705,754 1.57 1,883,802 2.26 13.25 0.33
63 03-Jan 72.00 74.60 71.69 72.80 73.64 2.01 11,225.76 4,385,304 1.86 1,601,579 1.92 11.79 0.28
64 02-Jan 70.56 72.90 70.56 71.34 71.71 -0.34 11,000.63 2,688,167 1.14 1,355,787 1.62 9.72 0.24
65 01-Jan 71.52 72.39 71.11 71.58 71.70 0.08 11,037.64 1,580,536 0.67 717,002 0.86 5.14 0.13
66 31-Dec 70.98 71.70 70.71 71.52 71.24 1.65 11,028.38 1,890,807 0.80 819,594 0.98 5.84 0.14
67 30-Dec 72.93 73.00 70.20 70.34 71.22 -4.05 10,846.43 3,038,770 1.29 1,752,298 2.10 12.48 0.31

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