Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PNC, Pritish Nandy Communications Limited, INE392B01011, Listing: 11-Dec-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 79.3 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 25-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10 Low52 Price: 22.12 Barrier: -; Drift%: -
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 14,467,000 Low52 Date: 26-Mar-2025 SHP: 54.84 / 0.0 / 0.65 / 44.5
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 59.84 / 22.12 Month: 29.54 / 22.12 Week: 26.4 / 22.12 Day: 28.7 / 28.07 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 28.70 28.70 28.07 28.07 28.20 -2.02 40.61 708 1.00 0 0.00 0.00 0.01
2 03-Apr 27.79 29.05 27.37 28.65 28.52 3.06 41.45 13,775 19.43 0 0.00 0.00 0.21
3 02-Apr 27.10 27.99 26.80 27.80 27.73 2.51 40.22 6,947 9.80 0 0.00 0.00 0.11
4 01-Apr 26.65 27.30 26.00 27.12 27.21 4.31 39.23 15,781 22.26 0 0.00 0.00 0.25
5 28-Mar 25.25 26.40 24.50 26.00 25.98 1.48 37.00 649,540 916.14 0 0.00 0.00 10.09
6 27-Mar 25.00 25.62 25.00 25.62 25.60 5.00 37.06 20,580 29.03 0 0.00 0.00 0.32
7 26-Mar 22.12 24.45 22.12 24.40 24.04 4.77 35.30 72,237 101.89 0 0.00 0.00 1.12
8 25-Mar 25.15 25.15 23.29 23.29 23.70 -5.02 33.69 29,279 41.30 0 0.00 0.00 0.45
9 24-Mar 25.30 25.30 24.21 24.52 24.60 0.29 35.47 25,499 35.96 0 0.00 0.00 0.40
10 21-Mar 24.77 25.70 23.75 24.45 24.27 -1.29 35.37 20,665 29.15 0 0.00 0.00 0.32
11 20-Mar 25.79 25.79 24.00 24.77 24.72 0.41 35.83 21,145 29.82 0 0.00 0.00 0.33
12 19-Mar 24.00 24.99 23.22 24.67 24.25 3.44 35.69 17,934 25.29 0 0.00 0.00 0.28
13 18-Mar 23.05 24.46 23.05 23.85 23.95 1.45 34.50 16,548 23.34 0 0.00 0.00 0.26
14 17-Mar 25.00 25.00 23.27 23.51 24.30 -4.04 34.01 41,554 58.61 0 0.00 0.00 0.65
15 13-Mar 26.00 26.25 24.50 24.50 25.22 -5.00 35.44 28,408 40.07 0 0.00 0.00 0.44
16 12-Mar 26.55 26.70 25.22 25.79 25.69 -2.86 37.31 12,432 17.53 0 0.00 0.00 0.19
17 11-Mar 27.47 27.60 26.12 26.55 26.88 -3.35 38.41 17,038 24.03 0 0.00 0.00 0.26
18 10-Mar 28.80 29.50 27.35 27.47 27.82 -4.58 39.74 14,549 20.52 0 0.00 0.00 0.23
19 07-Mar 29.00 29.30 27.50 28.79 28.64 1.05 41.65 28,212 39.79 0 0.00 0.00 0.44
20 06-Mar 29.49 29.49 27.72 28.49 28.15 0.32 41.22 24,581 34.67 0 0.00 0.00 0.38
21 05-Mar 26.55 28.89 26.55 28.40 28.41 2.12 41.09 8,730 12.31 0 0.00 0.00 0.14
22 04-Mar 28.00 29.24 27.00 27.81 27.22 -1.38 40.23 23,241 32.78 0 0.00 0.00 0.36
23 03-Mar 29.54 29.54 28.06 28.20 28.32 -4.54 40.80 8,218 11.59 0 0.00 0.00 0.13
24 28-Feb 31.70 31.70 29.35 29.54 29.66 -4.40 42.74 12,608 17.78 0 0.00 0.00 0.20
25 27-Feb 30.05 31.60 30.05 30.90 30.87 0.55 44.70 3,481 4.91 0 0.00 0.00 0.05
26 25-Feb 31.70 32.50 30.25 30.73 30.97 -2.81 44.46 7,179 10.13 0 0.00 0.00 0.11
27 24-Feb 32.45 32.93 31.45 31.62 32.31 0.03 45.74 2,538 3.58 0 0.00 0.00 0.04
28 21-Feb 32.70 32.98 31.15 31.61 32.29 -0.91 45.73 7,665 10.81 0 0.00 0.00 0.12
29 20-Feb 31.86 33.00 30.27 31.90 31.84 0.13 46.15 3,615 5.10 0 0.00 0.00 0.06
30 19-Feb 31.40 31.95 30.50 31.86 31.09 4.56 46.09 3,448 4.86 0 0.00 0.00 0.05
31 18-Feb 32.25 32.25 30.16 30.47 30.25 -4.03 44.08 5,674 8.00 0 0.00 0.00 0.09
32 17-Feb 33.33 34.50 31.66 31.75 32.05 -4.74 45.93 6,737 9.50 0 0.00 0.00 0.10
33 14-Feb 35.05 35.90 33.33 33.33 33.52 -5.02 48.22 15,539 21.92 0 0.00 0.00 0.24
34 13-Feb 34.15 35.95 34.15 35.09 35.32 0.34 50.76 12,083 17.04 6,009 6,009.00 0.02 0.09
35 12-Feb 36.11 36.42 34.35 34.97 35.39 -2.70 50.59 18,745 26.44 11,447 11,447.00 0.04 0.18
36 11-Feb 37.95 38.39 35.10 35.94 36.94 -8.85 51.99 26,875 37.91 17,577 17,577.00 0.06 0.27
37 10-Feb 41.98 41.98 39.10 39.43 40.22 -3.24 57.04 13,619 19.21 9,235 9,235.00 0.04 0.14
38 07-Feb 42.20 42.20 40.61 40.75 41.15 -1.62 58.95 2,717 3.83 2,030 2,030.00 0.01 0.03
39 06-Feb 40.77 42.50 40.31 41.42 41.57 0.51 59.92 6,636 9.36 4,355 4,355.00 0.02 0.07
40 05-Feb 41.04 41.99 39.95 41.21 41.02 3.88 59.62 14,501 20.45 10,000 10,000.00 0.04 0.16
41 04-Feb 39.65 40.05 39.32 39.67 39.76 0.00 57.39 15,240 21.50 12,424 12,424.00 0.05 0.19
42 03-Feb 38.26 39.99 38.26 39.67 39.11 1.64 57.39 13,773 19.43 8,267 8,267.00 0.03 0.13
43 01-Feb 41.80 41.80 38.70 39.03 39.47 -4.60 56.46 28,951 40.83 21,766 21,766.00 0.09 0.34
44 31-Jan 42.15 43.59 40.79 40.91 41.56 -2.92 59.18 30,981 43.70 18,624 18,624.00 0.08 0.29
45 30-Jan 41.95 42.74 41.72 42.14 42.19 1.91 60.96 10,526 14.85 5,976 5,976.00 0.03 0.09
46 29-Jan 40.55 45.55 40.01 41.35 42.18 4.45 59.82 110,784 156.25 27,842 27,842.00 0.12 0.43
47 28-Jan 41.00 41.85 38.01 39.59 39.84 -2.99 57.27 14,073 19.85 8,072 8,072.00 0.03 0.13
48 27-Jan 41.05 43.96 40.06 40.81 41.33 -4.34 59.04 11,448 16.15 5,846 5,846.00 0.02 0.09
49 24-Jan 44.75 44.79 42.11 42.66 43.38 -3.05 61.72 10,470 14.77 5,260 5,260.00 0.02 0.08
50 23-Jan 43.75 44.99 43.60 44.00 44.26 0.66 63.00 3,851 5.43 2,166 2,166.00 0.01 0.03
51 22-Jan 45.24 45.78 42.55 43.71 43.98 -4.53 63.24 9,406 13.27 4,814 4,814.00 0.02 0.07
52 21-Jan 46.79 47.46 45.50 45.69 46.40 -1.42 66.10 5,883 8.30 3,111 3,111.00 0.01 0.05
53 20-Jan 46.42 47.00 45.30 46.34 46.25 0.19 67.04 13,924 19.64 9,431 9,431.00 0.04 0.15
54 17-Jan 45.66 46.80 45.51 46.25 46.15 1.43 66.91 8,185 11.54 4,018 4,018.00 0.02 0.06
55 16-Jan 47.49 47.49 45.20 45.59 46.24 -0.59 65.96 17,397 24.54 9,188 9,188.00 0.04 0.14
56 15-Jan 45.22 49.49 44.51 45.86 46.77 1.57 66.35 52,606 74.20 15,169 15,169.00 0.07 0.24
57 14-Jan 41.80 46.80 41.80 45.14 43.91 5.89 65.30 15,651 22.07 6,889 6,889.00 0.03 0.11
58 13-Jan 45.40 45.92 41.81 42.48 43.96 -7.58 61.46 33,838 47.73 19,078 19,078.00 0.08 0.30
59 10-Jan 50.35 51.00 45.25 45.70 46.72 -8.14 66.11 63,785 89.96 28,273 28,273.00 0.13 0.44
60 09-Jan 52.16 53.21 47.20 49.42 49.32 -6.98 71.50 138,277 195.03 61,088 61,088.00 0.30 0.95
61 08-Jan 53.85 53.90 52.33 52.87 53.13 -0.06 76.49 20,044 28.27 12,035 12,035.00 0.06 0.19
62 07-Jan 55.80 56.75 52.35 52.90 53.72 -5.60 76.53 100,054 141.12 52,404 52,404.00 0.28 0.81
63 06-Jan 59.00 59.00 55.03 55.86 56.81 -5.01 80.81 21,551 30.40 17,092 17,092.00 0.10 0.27
64 03-Jan 57.25 59.84 56.50 58.66 58.14 2.73 84.86 61,999 87.45 33,225 33,225.00 0.19 0.52
65 02-Jan 58.00 58.20 56.71 57.06 57.35 -0.37 82.55 56,718 80.00 36,799 36,799.00 0.21 0.57
66 01-Jan 57.50 58.08 56.01 57.27 57.26 1.69 82.85 16,821 23.72 10,780 10,780.00 0.06 0.17
67 31-Dec 56.71 60.85 55.95 56.30 57.75 -1.23 81.45 148,241 209.08 35,123 35,123.00 0.20 0.55

Similar Stocks: CINELINE    MUKTAARTS    PNC    TIPSFILMS    UFO    PVRINOX    BAWEJA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com