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: 87.18 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 19-Nov-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: 48.92 Low52 Price: 39.66 Barrier: 48.66; Drift%: -2.85
Basic Industry: Media & Entertainment Total Equity: 1,542,000,018 Low52 Date: 03-Mar-2025 SHP: 56.89 / 6.54 / 0.15 / 36.42
Q M W D
Trend Indicator
SiS14: 21
High/Low Price Quarter: 74.6 / 39.66 Month: 58.1 / 50.5 Week: 49.39 / 47.32 Day: 47.71 / 46.62 Sis67: 23
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 46.79 47.71 46.62 47.31 47.15 1.37 7,295.20 2,477,029 2.09 1,050,640 2.10 4.95 19
2 11-Nov 47.50 47.58 46.21 46.67 46.68 -1.77 7,196.51 2,226,332 1.88 1,144,122 2.29 5.34 21
3 10-Nov 47.59 47.93 47.40 47.51 47.60 -0.27 7,326.04 1,186,757 1.00 500,194 1.00 2.38 9
4 07-Nov 47.50 47.95 46.43 47.64 47.07 0.74 7,346.09 2,511,592 2.12 801,817 1.60 3.77 14
5 06-Nov 48.69 48.93 46.88 47.29 47.49 -2.66 7,292.12 3,246,077 2.74 1,289,921 2.58 6.13 23
6 04-Nov 47.95 50.24 47.95 48.58 49.21 1.31 7,491.04 7,969,463 6.72 2,176,827 4.35 10.71 39
7 03-Nov 47.65 48.66 47.65 47.95 48.04 0.13 7,393.89 1,841,634 1.55 916,646 1.83 4.40 16
8 31-Oct 48.40 48.99 47.59 47.89 48.35 -1.05 7,384.64 2,108,046 1.78 924,762 1.85 4.47 17
9 30-Oct 49.00 49.29 48.28 48.40 48.63 -1.20 7,463.28 2,185,063 1.84 777,029 1.55 3.78 14
10 29-Oct 48.59 49.39 48.33 48.99 48.92 0.89 7,554.26 3,059,175 2.58 1,326,215 2.65 6.49 24
11 28-Oct 47.74 49.10 47.68 48.56 48.51 1.70 7,487.95 3,359,200 2.83 1,065,417 2.13 5.17 19
12 27-Oct 48.27 48.58 47.32 47.75 47.85 -1.08 7,363.05 3,422,917 2.88 1,803,007 3.60 8.63 32
13 24-Oct 48.71 48.85 48.01 48.27 48.37 -0.90 7,443.23 2,007,403 1.69 1,096,760 2.19 5.31 20
14 23-Oct 49.04 49.54 48.36 48.71 48.87 -0.25 7,511.08 3,419,708 2.88 1,587,112 3.17 7.76 29
15 21-Oct 48.85 49.86 48.10 48.83 48.98 0.41 7,529.59 1,582,146 1.33 1,124,524 2.25 5.51 20
16 20-Oct 50.10 50.44 48.40 48.63 49.11 -3.17 7,498.75 4,886,046 4.12 2,589,238 5.18 12.72 47
17 17-Oct 51.53 51.53 50.06 50.22 50.53 -2.79 7,743.92 2,971,746 2.50 1,613,991 3.23 8.16 29
18 16-Oct 52.48 53.09 51.33 51.66 51.98 0.02 7,965.97 3,938,488 3.32 1,258,050 2.52 6.54 23
19 15-Oct 50.89 52.00 50.70 51.65 51.30 1.87 7,964.43 2,275,809 1.92 790,134 1.58 4.05 14
20 14-Oct 51.70 52.00 50.32 50.70 51.03 -1.78 7,817.94 2,193,518 1.85 998,406 2.00 5.09 18
21 13-Oct 52.05 52.22 51.48 51.62 51.73 -1.49 7,959.80 1,731,042 1.46 873,889 1.75 4.52 16
22 10-Oct 52.20 53.24 52.20 52.40 52.60 0.17 8,080.08 2,127,839 1.79 848,974 1.70 4.47 15
23 09-Oct 52.58 52.62 51.86 52.31 52.18 0.11 8,066.20 2,219,202 1.87 891,225 1.78 4.65 16
24 08-Oct 51.89 52.70 51.70 52.25 52.20 0.58 8,056.95 2,177,246 1.83 768,735 1.54 4.01 14
25 07-Oct 52.28 52.36 51.71 51.95 52.04 -0.08 8,010.69 1,789,174 1.51 750,968 1.50 3.91 14
26 06-Oct 52.49 52.67 51.82 51.99 52.23 -0.61 8,016.86 1,783,186 1.50 791,422 1.58 4.13 14
27 03-Oct 52.15 52.55 51.90 52.31 52.23 0.40 8,066.20 2,200,941 1.85 908,168 1.82 4.74 16
28 01-Oct 51.88 52.50 51.16 52.10 51.81 1.26 8,033.82 3,336,490 2.81 1,326,128 2.65 6.87 24
29 30-Sep 52.28 53.00 51.05 51.45 51.61 -0.27 7,933.59 3,007,918 2.53 1,068,844 2.14 5.52 19
30 29-Sep 51.94 54.21 50.50 51.59 51.98 -0.17 7,955.18 11,208,134 9.44 4,767,046 9.53 24.78 86
31 26-Sep 53.19 53.33 51.52 51.68 52.19 -2.93 7,969.06 2,447,771 2.06 985,532 1.97 5.14 18
32 25-Sep 53.93 54.24 53.05 53.24 53.55 -1.17 8,209.61 1,901,431 1.60 849,494 1.70 4.55 15
33 24-Sep 54.43 54.55 53.71 53.87 54.02 -1.05 8,306.75 1,914,642 1.61 821,753 1.64 4.44 15
34 23-Sep 55.06 55.64 54.01 54.44 54.66 -1.11 8,394.65 3,131,668 2.64 1,233,803 2.47 6.74 22
35 22-Sep 55.10 56.60 55.00 55.05 55.58 -0.69 8,488.71 3,862,351 3.25 1,303,182 2.61 7.24 23
36 19-Sep 55.99 55.99 55.22 55.43 55.54 -0.50 8,547.31 2,049,293 1.73 967,819 1.93 5.38 17
37 18-Sep 56.60 56.75 55.36 55.71 55.95 -0.91 8,590.48 2,792,856 2.35 1,077,846 2.15 6.03 19
38 17-Sep 55.00 58.10 54.93 56.22 56.68 2.61 8,669.12 15,769,701 13.29 3,855,709 7.71 21.85 69
39 16-Sep 54.40 55.41 54.13 54.79 54.78 1.35 8,448.62 4,740,718 3.99 1,857,026 3.71 10.17 33
40 15-Sep 54.60 54.99 54.00 54.06 54.36 -0.26 8,336.05 2,867,765 2.42 1,434,464 2.87 7.80 26
41 12-Sep 54.90 55.04 53.85 54.20 54.33 -0.04 8,357.64 2,521,324 2.12 971,707 1.94 5.28 17
42 11-Sep 54.49 55.79 54.13 54.22 54.74 -0.46 8,360.72 3,425,171 2.89 1,199,770 2.40 6.57 22
43 10-Sep 54.70 55.59 54.33 54.47 54.85 0.07 8,399.27 2,314,905 1.95 895,190 1.79 4.91 16
44 09-Sep 55.20 55.40 54.21 54.43 54.65 -1.09 8,393.11 2,543,840 2.14 930,758 1.86 5.09 17
45 08-Sep 54.17 56.88 53.91 55.03 55.59 1.83 8,485.63 7,183,971 6.05 2,108,868 4.22 11.72 38
46 05-Sep 54.10 54.99 53.59 54.04 54.19 0.07 8,332.97 1,985,187 1.67 663,999 1.33 3.60 12
47 04-Sep 55.01 55.42 53.79 54.00 54.44 -1.21 8,326.00 2,413,886 2.03 1,037,328 2.07 5.65 19
48 03-Sep 53.84 55.35 53.62 54.66 54.71 1.66 8,428.57 3,725,494 3.14 1,286,413 2.57 7.04 23
49 02-Sep 53.59 56.30 53.44 53.77 54.72 0.39 8,291.33 6,282,509 5.29 1,985,769 3.97 10.87 36
50 01-Sep 52.90 53.90 52.89 53.56 53.43 1.38 8,258.95 2,719,129 2.29 1,033,964 2.07 5.52 19
51 29-Aug 52.82 53.83 52.35 52.83 53.04 0.15 8,146.39 4,147,708 3.49 1,186,264 2.37 6.29 21
52 28-Aug 53.49 53.53 52.23 52.75 52.82 -1.38 8,134.05 2,752,290 2.32 1,041,361 2.08 5.50 19
53 26-Aug 55.20 55.39 53.22 53.49 53.93 -3.15 8,248.16 3,474,096 2.93 1,792,215 3.58 9.67 32
54 25-Aug 56.29 56.59 55.07 55.23 55.52 -1.41 8,516.47 2,505,149 2.11 1,200,519 2.40 6.67 22
55 22-Aug 56.40 56.98 55.82 56.02 56.35 -0.41 8,638.28 2,666,579 2.25 1,014,276 2.03 5.72 18
56 21-Aug 57.69 57.82 56.11 56.25 56.94 -2.39 8,673.75 2,973,158 2.51 1,599,821 3.20 9.11 29
57 20-Aug 58.00 58.50 57.10 57.63 57.91 -0.47 8,886.55 2,823,136 2.38 1,141,497 2.28 6.61 21
58 19-Aug 56.81 58.55 56.56 57.90 57.54 1.92 8,928.18 4,048,373 3.41 1,494,628 2.99 8.60 27
59 18-Aug 57.00 57.67 56.39 56.81 57.03 1.07 8,760.10 2,771,809 2.34 1,092,670 2.18 6.23 20
60 14-Aug 56.88 57.20 55.98 56.21 56.36 -1.18 8,667.58 1,927,776 1.62 606,260 1.21 3.42 11
61 13-Aug 56.46 57.77 56.00 56.88 56.91 1.23 8,770.90 3,806,934 3.21 1,017,058 2.03 5.79 18
62 12-Aug 56.28 56.90 55.76 56.19 56.24 0.16 8,664.50 2,650,238 2.23 746,688 1.49 4.20 13
63 11-Aug 57.36 57.40 55.05 56.10 56.19 -2.87 8,650.62 5,646,143 4.76 1,724,587 3.45 9.69 31
64 08-Aug 56.55 59.40 55.30 57.76 57.85 2.61 8,906.59 15,118,860 12.74 2,443,597 4.89 14.14 44
65 07-Aug 57.24 57.89 54.68 56.29 55.91 -1.66 8,679.92 7,546,510 6.36 2,004,341 4.01 11.21 36
66 06-Aug 58.31 58.99 56.37 57.24 57.18 -1.84 8,826.41 3,778,061 3.18 957,632 1.91 5.48 17
67 05-Aug 59.33 59.60 58.02 58.31 58.63 -1.72 8,991.40 4,161,051 3.51 987,522 1.97 5.79 18

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com