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: 108.15; Drift%: -9.09
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 / 11.24 / 0.0 / 18.91
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 145.0 / 90.41 Month: 105.9 / 90.41 Week: 106.8 / 96.61 Day: 100.08 / 94.99 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 95.01 100.08 94.99 99.14 98.48 3.92 2,974.07 45,078 2.90 34,392 3.64 0.34 0.06
2 21-May 96.00 96.56 95.01 95.40 95.79 -0.72 2,861.88 40,904 2.63 26,571 2.81 0.25 0.05
3 20-May 97.05 97.79 95.84 96.09 96.54 -0.56 2,882.57 53,306 3.43 33,537 3.55 0.32 0.06
4 19-May 98.30 100.97 96.19 96.63 98.08 -1.57 2,898.77 83,177 5.35 51,022 5.40 0.50 0.09
5 16-May 96.80 99.97 96.80 98.17 98.07 1.14 2,944.97 73,622 4.74 46,131 4.89 0.45 0.08
6 15-May 97.70 98.28 96.61 97.06 97.18 -0.90 2,911.67 62,471 4.02 45,344 4.80 0.44 0.08
7 14-May 99.50 99.50 97.57 97.94 98.06 -1.95 2,938.07 79,815 5.14 52,096 5.52 0.51 0.09
8 13-May 103.00 104.00 99.53 99.89 100.40 -2.77 2,996.57 58,337 3.75 39,024 4.13 0.39 0.07
9 12-May 105.00 106.80 100.38 102.74 102.76 -1.17 3,082.07 103,022 6.63 66,041 7.00 0.68 0.12
10 09-May 95.00 104.98 92.01 103.96 100.94 4.97 3,118.66 211,988 13.64 172,418 18.26 1.74 0.30
11 08-May 98.30 101.53 97.48 99.04 99.15 0.85 2,971.07 104,100 6.70 67,366 7.14 0.67 0.12
12 07-May 98.71 100.38 96.20 98.21 98.48 -0.51 2,946.17 34,419 2.21 9,439 1.00 0.09 0.02
13 06-May 108.50 109.86 96.30 98.71 101.34 -9.79 2,961.17 125,496 8.08 68,743 7.28 0.70 0.12
14 05-May 117.00 120.00 108.00 109.42 114.78 -1.53 3,282.46 265,479 17.08 155,964 16.52 1.79 0.28
15 02-May 111.45 115.10 108.15 111.12 111.26 -1.62 3,333.46 112,385 7.23 56,900 6.03 0.63 0.10
16 30-Apr 103.50 117.40 103.50 112.95 110.55 7.85 3,388.35 198,402 12.77 133,347 14.13 1.47 0.24
17 29-Apr 104.00 108.90 102.35 104.73 105.49 0.66 3,141.76 129,238 8.32 73,468 7.78 0.78 0.13
18 28-Apr 96.70 107.65 94.41 104.04 102.64 7.95 3,121.06 238,025 15.32 202,288 21.43 2.08 0.36
19 25-Apr 100.90 101.02 95.50 96.38 97.00 -4.40 2,891.27 34,990 2.25 18,046 1.91 0.00 0.03
20 24-Apr 98.80 101.65 97.58 100.82 100.44 2.38 3,024.47 67,604 4.35 44,188 4.68 0.44 0.08
21 23-Apr 96.92 99.70 94.42 98.48 97.33 1.06 2,954.27 65,429 4.21 37,572 3.98 0.37 0.07
22 22-Apr 96.30 99.00 94.71 97.45 96.85 1.68 2,923.37 45,357 2.92 20,672 2.19 0.20 0.04
23 21-Apr 93.00 98.48 92.50 95.84 95.71 2.87 2,875.08 98,602 6.34 39,379 4.17 0.38 0.07
24 17-Apr 92.40 95.65 92.37 93.17 94.06 0.55 2,794.98 29,965 1.93 16,426 1.74 0.15 0.03
25 16-Apr 93.60 93.68 90.72 92.66 92.52 0.13 2,779.68 68,030 4.38 42,212 4.47 0.39 0.07
26 15-Apr 89.27 94.90 89.27 92.54 92.25 2.67 2,776.08 31,861 2.05 18,717 1.98 0.17 0.03
27 11-Apr 91.05 92.69 89.05 90.13 90.52 -0.23 2,703.78 39,431 2.54 27,750 2.94 0.25 0.05
28 09-Apr 90.00 90.53 88.45 90.34 89.70 0.59 2,710.08 15,540 1.00 10,120 1.07 0.09 0.02
29 08-Apr 92.00 92.00 89.15 89.81 90.57 -0.67 2,694.18 59,498 3.83 39,093 4.14 0.35 0.07
30 07-Apr 85.40 92.03 85.00 90.42 89.29 -1.47 2,712.48 112,253 7.22 73,876 7.83 0.66 0.13
31 04-Apr 92.60 94.99 91.51 91.77 92.53 -2.89 2,752.98 32,153 2.07 17,458 1.85 0.16 0.03
32 03-Apr 91.00 95.50 91.00 94.50 93.62 3.28 2,834.88 46,526 2.99 22,826 2.42 0.21 0.04
33 02-Apr 92.64 95.87 91.00 91.50 92.09 -1.12 2,744.88 205,686 13.24 93,396 9.89 0.86 0.16
34 01-Apr 91.80 95.85 90.20 92.54 93.98 1.93 2,776.08 71,583 4.61 46,279 4.90 0.43 0.08
35 28-Mar 93.35 94.83 90.41 90.79 91.41 -1.84 2,723.58 126,540 8.14 90,377 9.57 0.83 0.16
36 27-Mar 93.78 94.98 91.10 92.49 92.52 -1.38 2,774.58 83,351 5.36 53,099 5.62 0.49 0.09
37 26-Mar 96.07 98.02 93.20 93.78 94.36 -3.06 2,813.28 59,721 3.84 41,421 4.39 0.39 0.07
38 25-Mar 100.40 100.40 94.99 96.74 96.60 -2.46 2,902.07 69,894 4.50 38,223 4.05 0.37 0.07
39 24-Mar 101.35 103.00 98.65 99.18 101.77 -0.94 2,975.27 95,332 6.13 61,869 6.55 0.63 0.11
40 21-Mar 101.13 103.65 98.60 100.12 101.19 -1.47 3,003.47 98,480 6.34 64,829 6.87 0.66 0.11
41 20-Mar 98.21 103.85 98.21 101.61 102.12 1.28 3,048.17 223,717 14.40 186,901 19.80 1.91 0.33
42 19-Mar 100.00 105.90 99.10 100.33 102.14 0.41 3,009.77 98,539 6.34 64,235 6.80 0.66 0.11
43 18-Mar 93.52 102.50 93.52 99.92 98.97 7.67 2,997.47 118,225 7.61 83,605 8.86 0.83 0.15
44 17-Mar 93.10 95.79 92.40 92.80 94.24 -1.22 2,783.88 108,975 7.01 83,685 8.86 0.79 0.15
45 13-Mar 95.20 95.37 92.99 93.95 94.02 -0.71 2,818.38 45,738 2.94 37,765 4.00 0.36 0.07
46 12-Mar 97.20 99.40 93.35 94.62 96.17 -3.80 2,838.48 62,707 4.03 52,988 5.61 0.51 0.09
47 11-Mar 101.00 101.39 97.22 98.36 98.55 -1.79 2,950.67 76,839 4.94 52,659 5.58 0.52 0.09
48 10-Mar 103.20 103.20 99.75 100.15 100.41 -1.49 3,004.37 114,971 7.40 112,073 11.87 1.13 0.20
49 07-Mar 97.07 103.63 97.07 101.66 101.06 3.49 3,049.67 29,816 1.92 15,283 1.62 0.15 0.03
50 06-Mar 98.99 100.59 96.51 98.23 98.77 0.34 2,946.77 17,025 1.10 8,158 0.86 0.08 0.01
51 05-Mar 93.00 98.83 93.00 97.90 97.32 3.66 2,936.87 25,178 1.62 11,059 1.17 0.11 0.02
52 04-Mar 97.70 97.70 94.01 94.44 95.50 -2.21 2,833.08 45,393 2.92 31,688 3.36 0.30 0.06
53 03-Mar 95.50 100.00 95.50 96.57 97.68 1.48 2,896.97 113,435 7.30 84,420 8.94 0.82 0.15
54 28-Feb 102.30 102.30 94.41 95.16 97.11 -6.99 2,854.68 33,863 2.18 20,872 2.21 0.20 0.04
55 27-Feb 103.28 104.00 100.10 102.31 101.86 -0.94 3,069.17 18,734 1.21 13,308 1.41 0.14 0.02
56 25-Feb 106.27 106.27 101.63 103.28 104.36 -2.37 3,098.27 117,431 7.56 100,627 10.66 1.05 0.18
57 24-Feb 109.89 109.89 104.10 105.79 105.77 -3.21 3,173.56 27,851 1.79 15,157 1.61 0.16 0.03
58 21-Feb 108.00 111.27 107.49 109.30 109.54 1.97 3,278.86 36,786 2.37 24,087 2.55 0.26 0.04
59 20-Feb 104.50 109.94 102.79 107.19 107.62 3.73 3,215.56 47,618 3.06 35,490 3.76 0.38 0.06
60 19-Feb 104.20 107.00 101.61 103.34 104.43 -1.10 3,100.07 33,772 2.17 19,642 2.08 0.21 0.03
61 18-Feb 102.20 105.80 99.11 104.49 101.91 3.49 3,134.56 82,611 5.32 64,536 6.84 0.66 0.11
62 17-Feb 105.14 105.14 94.94 100.97 99.12 -5.00 3,028.97 103,428 6.66 52,351 5.55 0.52 0.09
63 14-Feb 107.22 108.21 102.45 106.28 105.52 -1.15 3,188.26 33,548 2.16 20,331 2.15 0.21 0.04
64 13-Feb 105.20 108.98 102.38 107.52 105.99 3.89 3,225.46 17,887 1.15 8,404 0.89 0.09 0.01
65 12-Feb 101.40 105.50 97.53 103.49 100.17 2.06 3,104.57 35,306 2.27 22,145 2.35 0.22 0.04
66 11-Feb 105.06 105.06 96.00 101.40 101.09 -3.56 3,041.87 77,878 5.01 49,884 5.28 0.50 0.09
67 10-Feb 109.30 109.30 105.00 105.14 105.88 -3.07 3,154.06 10,062 0.65 7,091 0.75 0.08 0.01

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