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 / 6.98 / 0.19 / 35.94
Q M W D
Trend Indicator
Float14: 0.29
High/Low Price Quarter: 74.6 / 39.66 Month: 49.2 / 39.66 Week: 48.0 / 43.85 Day: 50.9 / 46.4 Float67: 0.38
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.95
2 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 0.16
3 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 0.21
4 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 0.23
5 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 0.31
6 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 0.29
7 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 0.27
8 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 0.22
9 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 0.59
10 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 0.17
11 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 0.20
12 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 0.14
13 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 0.21
14 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 0.16
15 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 0.19
16 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 0.24
17 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 0.44
18 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 0.12
19 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 0.37
20 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 0.33
21 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 0.21
22 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 0.50
23 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 0.37
24 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 0.20
25 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 0.34
26 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 0.24
27 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 0.18
28 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 0.13
29 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 0.18
30 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 0.39
31 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 0.46
32 03-Apr 43.91 45.60 43.91 45.42 45.15 1.61 7,003.76 2,409,481 1.26 1,035,421 1.54 4.67 0.18
33 02-Apr 44.94 45.33 43.91 44.70 44.66 -0.58 6,892.74 2,353,532 1.23 834,681 1.24 3.73 0.15
34 01-Apr 43.55 45.29 43.50 44.96 44.67 3.57 6,932.83 4,515,790 2.37 1,776,944 2.64 7.94 0.32
35 28-Mar 45.00 46.09 43.18 43.41 44.29 -3.45 6,693.82 5,942,531 3.12 3,543,396 5.27 15.69 0.63
36 27-Mar 44.60 45.57 43.83 44.96 44.80 1.01 6,932.83 9,927,621 5.21 5,654,553 8.42 25.33 1.01
37 26-Mar 45.95 45.95 44.20 44.51 44.95 -1.87 6,863.44 7,212,483 3.78 4,239,080 6.31 19.05 0.76
38 25-Mar 48.00 48.62 45.05 45.36 46.17 -4.49 6,994.51 8,406,483 4.41 4,223,091 6.29 19.50 0.75
39 24-Mar 48.02 49.20 47.27 47.49 48.25 0.11 7,322.96 7,750,498 4.06 4,026,163 5.99 19.43 0.72
40 21-Mar 44.20 47.86 44.20 47.44 46.43 7.79 7,315.25 13,696,241 7.18 6,254,418 9.31 29.04 1.12
41 20-Mar 44.20 45.40 43.62 44.01 44.24 0.32 6,786.34 6,277,036 3.29 3,112,329 4.63 13.77 0.56
42 19-Mar 42.30 44.35 42.30 43.87 43.84 3.59 6,764.75 7,115,867 3.73 3,365,431 5.01 14.75 0.60
43 18-Mar 41.00 42.57 41.00 42.35 42.14 4.49 6,530.37 5,460,587 2.86 3,023,986 4.50 12.74 0.54
44 17-Mar 41.48 41.93 40.25 40.53 41.09 -2.31 6,249.73 6,265,560 3.29 3,897,792 5.80 16.02 0.70
45 13-Mar 42.01 42.75 41.26 41.49 41.97 -1.05 6,397.76 5,780,878 3.03 2,949,333 4.39 12.38 0.53
46 12-Mar 43.49 43.70 41.69 41.93 42.29 -2.37 6,465.61 4,190,317 2.20 2,478,461 3.69 10.48 0.44
47 11-Mar 44.10 44.18 42.64 42.95 43.31 -2.81 6,622.89 5,895,548 3.09 3,268,526 4.86 14.16 0.58
48 10-Mar 45.50 46.19 43.90 44.19 44.59 -2.77 6,814.10 5,182,516 2.72 2,716,318 4.04 12.11 0.48
49 07-Mar 43.89 47.22 43.72 45.45 45.87 3.18 7,008.39 8,994,617 4.72 2,659,341 3.96 12.20 0.47
50 06-Mar 43.49 44.39 43.48 44.05 43.91 2.44 6,792.51 4,658,925 2.44 2,473,160 3.68 10.86 0.44
51 05-Mar 41.45 43.19 41.25 43.00 42.76 3.19 6,630.00 3,854,915 2.02 1,983,338 2.95 8.48 0.35
52 04-Mar 40.49 41.97 40.31 41.67 41.43 2.13 6,425.51 5,700,416 2.99 2,913,044 4.34 12.07 0.52
53 03-Mar 41.69 42.26 39.66 40.80 40.67 -1.26 6,291.36 7,385,500 3.87 3,056,769 4.55 12.43 0.55
54 28-Feb 43.00 43.39 40.84 41.32 41.73 -5.08 6,371.54 5,921,029 3.10 3,117,820 4.64 13.01 0.56
55 27-Feb 45.31 45.35 43.34 43.53 43.96 -3.63 6,712.33 3,956,487 2.07 2,280,947 3.39 10.03 0.41
56 25-Feb 45.01 46.00 45.00 45.17 45.48 -0.20 6,965.21 2,241,341 1.18 1,030,302 1.53 4.69 0.18
57 24-Feb 46.20 46.20 44.90 45.26 45.26 -2.27 6,979.09 3,880,918 2.03 2,245,391 3.34 10.16 0.40
58 21-Feb 47.50 48.74 45.97 46.31 46.71 -2.85 7,141.00 5,664,695 2.97 2,762,853 4.11 12.91 0.49
59 20-Feb 47.13 48.06 46.57 47.67 47.46 1.58 7,350.71 2,305,696 1.21 1,030,540 1.53 4.89 0.18
60 19-Feb 45.64 47.56 45.21 46.93 46.88 2.83 7,236.61 3,377,423 1.77 1,288,103 1.92 6.04 0.23
61 18-Feb 46.40 46.71 44.90 45.64 45.50 -1.68 7,037.69 4,313,723 2.26 1,857,364 2.76 8.45 0.33
62 17-Feb 46.03 47.40 45.30 46.42 46.32 -0.85 7,157.96 4,809,159 2.52 1,761,718 2.62 8.16 0.31
63 14-Feb 49.50 49.98 46.15 46.82 47.38 -4.90 7,219.64 3,452,900 1.81 1,373,283 2.04 6.51 0.25
64 13-Feb 48.50 50.70 48.50 49.23 49.74 0.96 7,591.27 2,687,814 1.41 1,109,244 1.65 5.52 0.20
65 12-Feb 49.28 49.46 46.78 48.76 48.24 -1.18 7,518.79 3,673,335 1.93 1,327,449 1.98 6.40 0.24
66 11-Feb 50.89 50.89 48.85 49.34 49.39 -2.14 7,608.23 2,818,707 1.48 1,401,590 2.09 6.92 0.25
67 10-Feb 51.85 51.95 50.00 50.42 50.52 -2.65 7,774.76 2,138,284 1.12 987,438 1.47 4.99 0.18

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