Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PFOCUS, Prime Focus Limited, INE367G01038, Listing: 20-Jun-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 164.89 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 17-Oct-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1 Low52 Price: 84.1 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 299,986,976 Low52 Date: 04-Jun-2024 SHP: 69.85 / 11.25 / 0.0 / 18.89
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 145.0 / 90.41 Month: 105.9 / 90.41 Week: 103.0 / 90.41 Day: 95.5 / 91.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 91.00 95.50 91.00 94.50 93.62 3.28 2,834.88 46,526 2.73 22,826 2.80 0.21 0.04
2 02-Apr 92.64 95.87 91.00 91.50 92.09 -1.12 2,744.88 205,686 12.08 93,396 11.45 0.86 0.16
3 01-Apr 91.80 95.85 90.20 92.54 93.98 1.93 2,776.08 71,583 4.20 46,279 5.67 0.43 0.08
4 28-Mar 93.35 94.83 90.41 90.79 91.41 -1.84 2,723.58 126,540 7.43 90,377 11.08 0.83 0.16
5 27-Mar 93.78 94.98 91.10 92.49 92.52 -1.38 2,774.58 83,351 4.90 53,099 6.51 0.49 0.09
6 26-Mar 96.07 98.02 93.20 93.78 94.36 -3.06 2,813.28 59,721 3.51 41,421 5.08 0.39 0.07
7 25-Mar 100.40 100.40 94.99 96.74 96.60 -2.46 2,902.07 69,894 4.11 38,223 4.68 0.37 0.07
8 24-Mar 101.35 103.00 98.65 99.18 101.77 -0.94 2,975.27 95,332 5.60 61,869 7.58 0.63 0.11
9 21-Mar 101.13 103.65 98.60 100.12 101.19 -1.47 3,003.47 98,480 5.78 64,829 7.95 0.66 0.11
10 20-Mar 98.21 103.85 98.21 101.61 102.12 1.28 3,048.17 223,717 13.14 186,901 22.91 1.91 0.33
11 19-Mar 100.00 105.90 99.10 100.33 102.14 0.41 3,009.77 98,539 5.79 64,235 7.87 0.66 0.11
12 18-Mar 93.52 102.50 93.52 99.92 98.97 7.67 2,997.47 118,225 6.94 83,605 10.25 0.83 0.15
13 17-Mar 93.10 95.79 92.40 92.80 94.24 -1.22 2,783.88 108,975 6.40 83,685 10.26 0.79 0.15
14 13-Mar 95.20 95.37 92.99 93.95 94.02 -0.71 2,818.38 45,738 2.69 37,765 4.63 0.36 0.07
15 12-Mar 97.20 99.40 93.35 94.62 96.17 -3.80 2,838.48 62,707 3.68 52,988 6.49 0.51 0.09
16 11-Mar 101.00 101.39 97.22 98.36 98.55 -1.79 2,950.67 76,839 4.51 52,659 6.45 0.52 0.09
17 10-Mar 103.20 103.20 99.75 100.15 100.41 -1.49 3,004.37 114,971 6.75 112,073 13.74 1.13 0.20
18 07-Mar 97.07 103.63 97.07 101.66 101.06 3.49 3,049.67 29,816 1.75 15,283 1.87 0.15 0.03
19 06-Mar 98.99 100.59 96.51 98.23 98.77 0.34 2,946.77 17,025 1.00 8,158 1.00 0.08 0.01
20 05-Mar 93.00 98.83 93.00 97.90 97.32 3.66 2,936.87 25,178 1.48 11,059 1.36 0.11 0.02
21 04-Mar 97.70 97.70 94.01 94.44 95.50 -2.21 2,833.08 45,393 2.67 31,688 3.88 0.30 0.06
22 03-Mar 95.50 100.00 95.50 96.57 97.68 1.48 2,896.97 113,435 6.66 84,420 10.35 0.82 0.15
23 28-Feb 102.30 102.30 94.41 95.16 97.11 -6.99 2,854.68 33,863 1.99 20,872 2.56 0.20 0.04
24 27-Feb 103.28 104.00 100.10 102.31 101.86 -0.94 3,069.17 18,734 1.10 13,308 1.63 0.14 0.02
25 25-Feb 106.27 106.27 101.63 103.28 104.36 -2.37 3,098.27 117,431 6.90 100,627 12.33 1.05 0.18
26 24-Feb 109.89 109.89 104.10 105.79 105.77 -3.21 3,173.56 27,851 1.64 15,157 1.86 0.16 0.03
27 21-Feb 108.00 111.27 107.49 109.30 109.54 1.97 3,278.86 36,786 2.16 24,087 2.95 0.26 0.04
28 20-Feb 104.50 109.94 102.79 107.19 107.62 3.73 3,215.56 47,618 2.80 35,490 4.35 0.38 0.06
29 19-Feb 104.20 107.00 101.61 103.34 104.43 -1.10 3,100.07 33,772 1.98 19,642 2.41 0.21 0.03
30 18-Feb 102.20 105.80 99.11 104.49 101.91 3.49 3,134.56 82,611 4.85 64,536 7.91 0.66 0.11
31 17-Feb 105.14 105.14 94.94 100.97 99.12 -5.00 3,028.97 103,428 6.07 52,351 6.42 0.52 0.09
32 14-Feb 107.22 108.21 102.45 106.28 105.52 -1.15 3,188.26 33,548 1.97 20,331 2.49 0.21 0.04
33 13-Feb 105.20 108.98 102.38 107.52 105.99 3.89 3,225.46 17,887 1.05 8,404 1.03 0.09 0.01
34 12-Feb 101.40 105.50 97.53 103.49 100.17 2.06 3,104.57 35,306 2.07 22,145 2.71 0.22 0.04
35 11-Feb 105.06 105.06 96.00 101.40 101.09 -3.56 3,041.87 77,878 4.57 49,884 6.11 0.50 0.09
36 10-Feb 109.30 109.30 105.00 105.14 105.88 -3.07 3,154.06 10,062 0.59 7,091 0.87 0.08 0.01
37 07-Feb 112.42 112.42 107.55 108.47 109.64 -3.20 3,253.96 18,523 1.09 7,874 0.97 0.09 0.01
38 06-Feb 112.00 118.81 109.00 112.05 112.65 1.66 3,361.35 76,398 4.49 33,319 4.08 0.38 0.06
39 05-Feb 105.80 111.00 105.70 110.22 108.48 4.24 3,306.46 42,366 2.49 28,970 3.55 0.31 0.05
40 04-Feb 105.20 109.60 104.50 105.74 105.96 0.97 3,172.06 53,364 3.13 37,547 4.60 0.40 0.07
41 03-Feb 106.50 107.79 103.03 104.72 104.92 -2.75 3,141.46 17,313 1.02 7,131 0.87 0.07 0.01
42 01-Feb 109.00 112.00 105.99 107.68 110.06 -0.20 3,230.26 33,543 1.97 27,000 3.31 0.30 0.05
43 31-Jan 107.40 110.02 103.62 107.90 108.31 1.84 3,236.86 25,970 1.53 14,726 1.80 0.16 0.03
44 30-Jan 105.00 110.47 104.43 105.95 107.23 -0.24 3,178.36 25,366 1.49 11,808 1.45 0.13 0.02
45 29-Jan 102.20 109.80 101.35 106.21 105.87 5.42 3,186.16 56,651 3.33 33,479 4.10 0.35 0.06
46 28-Jan 104.99 105.15 99.46 100.75 101.57 -2.09 3,022.37 47,322 2.78 24,375 2.99 0.25 0.04
47 27-Jan 108.76 110.09 101.10 102.90 103.64 -6.54 3,086.87 58,877 3.46 30,377 3.72 0.31 0.05
48 24-Jan 114.20 115.45 109.06 110.10 111.93 -1.60 3,302.86 26,960 1.58 15,483 1.90 0.17 0.03
49 23-Jan 116.40 118.80 109.35 111.89 112.82 -5.62 3,356.55 60,280 3.54 31,236 3.83 0.35 0.06
50 22-Jan 123.60 123.60 116.06 118.18 118.48 -3.93 3,545.25 37,943 2.23 22,192 2.72 0.26 0.04
51 21-Jan 126.33 127.23 122.02 122.83 124.53 -2.74 3,684.74 28,091 1.65 16,101 1.97 0.20 0.03
52 20-Jan 128.30 128.30 124.85 126.19 126.14 -0.38 3,785.54 17,065 1.00 9,149 1.12 0.12 0.02
53 17-Jan 126.60 131.00 124.20 126.67 125.43 1.20 3,799.94 801,655 47.08 757,314 92.82 9.50 1.34
54 16-Jan 121.94 127.90 121.94 125.15 125.79 3.37 3,754.34 1,136,213 66.73 1,119,916 137.26 14.09 1.98
55 15-Jan 123.52 124.90 120.60 120.93 122.92 -1.92 3,627.74 33,583 1.97 24,756 3.03 0.30 0.04
56 14-Jan 115.30 124.72 115.30 123.25 121.69 4.58 3,697.34 18,853 1.11 7,556 0.93 0.09 0.01
57 13-Jan 126.95 128.03 115.31 117.60 119.99 -8.55 3,527.85 78,333 4.60 53,819 6.60 0.65 0.09
58 10-Jan 127.50 128.99 124.41 127.65 126.56 0.24 3,829.33 41,755 2.45 24,744 3.03 0.31 0.04
59 09-Jan 131.21 135.30 126.10 127.34 129.90 -4.87 3,820.03 33,131 1.95 17,835 2.19 0.23 0.03
60 08-Jan 136.20 138.00 131.61 133.54 135.79 -0.91 4,006.03 38,344 2.25 24,738 3.03 0.34 0.04
61 07-Jan 129.84 134.99 128.61 134.76 132.86 3.05 4,042.62 24,671 1.45 9,230 1.13 0.12 0.02
62 06-Jan 136.00 136.00 130.00 130.65 132.55 -3.16 3,919.33 48,162 2.83 36,478 4.47 0.48 0.06
63 03-Jan 143.59 144.12 133.80 134.78 137.29 -6.14 4,043.22 65,843 3.87 40,085 4.91 0.55 0.07
64 02-Jan 140.90 145.00 137.90 143.05 142.82 2.47 4,291.31 79,885 4.69 53,098 6.51 0.76 0.09
65 01-Jan 137.00 140.98 135.31 139.51 138.93 1.57 4,185.12 25,338 1.49 18,426 2.26 0.26 0.03
66 31-Dec 140.00 141.97 135.61 137.32 137.69 -1.38 4,119.42 37,058 2.18 23,990 2.94 0.33 0.04
67 30-Dec 129.00 148.50 129.00 139.22 141.26 3.03 4,176.42 264,765 15.55 117,999 14.46 1.67 0.21

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