Stockint.com

Loading a wholistic market research tool


Research

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: 70.55 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 22.12 Barrier: 29.68; Drift%: -2.2
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 14,467,000 Low52 Date: 26-Mar-2025 SHP: 59.72 / 0.0 / 0.48 / 39.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.84 / 22.12 Month: 40.64 / 29.55 Week: 30.78 / 27.5 Day: 29.5 / 28.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 29.23 29.50 28.70 29.04 28.95 1.33 42.01 2,175 7.85 0 0.00 0.00 4
2 11-Nov 28.62 30.53 28.62 28.66 29.70 -1.44 41.46 2,524 9.11 0 0.00 0.00 4
3 10-Nov 29.00 30.29 29.00 29.08 29.19 -3.00 42.07 3,457 12.48 0 0.00 0.00 6
4 07-Nov 29.15 30.48 29.15 29.98 29.83 2.85 43.37 1,735 6.26 0 0.00 0.00 3
5 06-Nov 28.42 29.78 28.42 29.15 29.57 2.75 42.17 3,374 12.18 0 0.00 0.00 6
6 04-Nov 29.70 30.35 27.95 28.37 29.68 -2.17 41.04 6,689 24.15 0 0.00 0.00 12
7 03-Nov 29.01 29.68 28.75 29.00 29.20 -0.03 41.00 3,041 10.98 0 0.00 0.00 5
8 31-Oct 29.51 29.97 28.45 29.01 28.94 -1.69 41.97 2,861 10.33 0 0.00 0.00 5
9 30-Oct 29.69 29.70 29.00 29.51 29.56 3.07 42.69 5,067 18.29 0 0.00 0.00 9
10 29-Oct 27.50 29.00 27.50 28.63 28.76 1.20 41.42 6,412 23.15 0 0.00 0.00 11
11 28-Oct 29.00 29.95 28.20 28.29 28.71 -2.45 40.93 5,258 18.98 0 0.00 0.00 9
12 27-Oct 30.69 30.78 27.85 29.00 29.06 -1.09 41.00 6,780 24.48 0 0.00 0.00 12
13 24-Oct 30.29 30.29 29.11 29.32 29.84 -3.20 42.42 915 3.30 0 0.00 0.00 2
14 23-Oct 30.60 30.60 29.40 30.29 29.77 -0.82 43.82 4,145 14.96 0 0.00 0.00 7
15 21-Oct 29.16 30.60 29.16 30.54 30.46 4.73 44.18 1,886 6.81 0 0.00 0.00 3
16 20-Oct 28.81 30.25 28.40 29.16 29.64 1.21 42.19 3,567 12.88 0 0.00 0.00 6
17 17-Oct 30.05 30.78 28.80 28.81 29.57 -1.74 41.68 9,548 34.47 0 0.00 0.00 17
18 16-Oct 30.04 31.39 29.06 29.32 30.43 -2.40 42.42 5,810 20.97 0 0.00 0.00 10
19 15-Oct 29.03 30.05 29.03 30.04 29.28 -0.03 43.46 2,949 10.65 0 0.00 0.00 5
20 14-Oct 31.00 31.00 29.60 30.05 30.45 -1.86 43.47 5,308 19.16 0 0.00 0.00 9
21 13-Oct 30.51 31.00 29.67 30.62 30.51 0.36 44.30 2,686 9.70 0 0.00 0.00 5
22 10-Oct 30.00 31.45 29.01 30.51 30.43 1.70 44.14 4,332 15.64 0 0.00 0.00 8
23 09-Oct 30.20 31.20 30.00 30.00 30.12 -1.99 43.00 5,355 19.33 0 0.00 0.00 9
24 08-Oct 31.32 32.00 30.50 30.61 31.15 -2.27 44.28 1,879 6.78 0 0.00 0.00 3
25 07-Oct 30.95 31.90 30.00 31.32 31.30 1.69 45.31 11,546 41.68 0 0.00 0.00 20
26 06-Oct 31.86 31.86 30.21 30.80 30.82 -0.16 44.56 3,407 12.30 0 0.00 0.00 6
27 03-Oct 32.89 32.89 30.68 30.85 31.32 -4.49 44.63 10,696 38.61 0 0.00 0.00 19
28 01-Oct 31.00 32.40 30.65 32.30 31.15 4.19 46.73 5,489 19.82 0 0.00 0.00 10
29 30-Sep 30.90 32.19 30.70 31.00 31.26 1.01 44.00 2,727 9.84 0 0.00 0.00 5
30 29-Sep 31.66 32.50 30.11 30.69 31.06 -3.06 44.40 1,912 6.90 0 0.00 0.00 3
31 26-Sep 33.00 33.00 31.10 31.66 31.48 -3.30 45.80 3,954 14.27 0 0.00 0.00 7
32 25-Sep 34.38 34.38 32.00 32.74 32.87 -1.50 47.36 3,494 12.61 0 0.00 0.00 6
33 24-Sep 34.06 35.98 33.10 33.24 33.59 -4.32 48.09 12,049 43.50 0 0.00 0.00 21
34 23-Sep 34.21 34.89 33.74 34.74 34.06 -0.91 50.26 9,652 34.84 0 0.00 0.00 17
35 22-Sep 35.15 36.41 33.06 35.06 33.77 0.72 50.72 19,491 70.36 0 0.00 0.00 34
36 19-Sep 36.00 36.37 34.50 34.81 35.32 -1.25 50.36 6,877 24.83 0 0.00 0.00 12
37 18-Sep 35.00 36.65 35.00 35.25 35.36 -1.78 51.00 14,634 52.83 0 0.00 0.00 26
38 17-Sep 35.60 37.99 34.50 35.89 36.64 2.93 51.92 43,216 156.01 21,044 21,044.00 0.08 37
39 16-Sep 36.26 36.66 34.22 34.87 34.85 -2.32 50.45 28,056 101.29 21,688 21,688.00 0.08 38
40 15-Sep 35.13 38.46 34.60 35.70 36.43 1.62 51.65 24,066 86.88 8,937 8,937.00 0.03 16
41 12-Sep 35.92 36.20 35.05 35.13 35.52 -2.23 50.82 10,146 36.63 8,762 8,762.00 0.03 15
42 11-Sep 38.00 38.50 35.50 35.93 36.89 -4.24 51.98 40,395 145.83 18,875 18,875.00 0.07 33
43 10-Sep 38.99 39.89 36.50 37.52 38.24 0.08 54.28 90,423 326.44 49,674 49,674.00 0.19 87
44 09-Sep 33.98 38.10 33.00 37.49 35.99 10.33 54.24 92,950 335.56 33,544 33,544.00 0.12 59
45 08-Sep 35.05 35.50 33.52 33.98 34.32 -2.38 49.16 22,347 80.68 12,570 12,570.00 0.04 22
46 05-Sep 35.87 36.40 34.10 34.81 34.96 -0.68 50.36 22,780 82.24 10,744 10,744.00 0.04 19
47 04-Sep 38.05 38.75 34.60 35.05 36.19 -6.06 50.71 40,095 144.75 20,905 20,905.00 0.08 36
48 03-Sep 37.00 40.64 35.02 37.31 38.12 -1.74 53.98 185,682 670.33 56,602 56,602.00 0.22 99
49 02-Sep 39.36 39.36 37.11 37.97 38.60 15.76 54.93 504,090 1,819.82 123,570 123,570.00 0.48 216
50 01-Sep 31.77 32.80 29.55 32.80 32.52 19.97 47.45 35,969 129.85 25,844 25,844.00 0.08 45
51 29-Aug 27.29 28.20 27.29 27.34 27.39 0.18 39.55 3,160 11.41 0 0.00 0.00 6
52 28-Aug 28.61 28.76 27.12 27.29 27.54 -4.38 39.48 5,798 20.93 0 0.00 0.00 10
53 26-Aug 27.00 28.76 26.76 28.54 27.58 1.31 41.29 7,622 27.52 0 0.00 0.00 13
54 25-Aug 26.75 29.54 26.75 28.17 28.78 0.11 40.75 3,014 10.88 0 0.00 0.00 5
55 22-Aug 28.05 29.70 28.00 28.14 28.13 -1.64 40.71 1,548 5.59 0 0.00 0.00 3
56 21-Aug 28.31 29.50 28.31 28.61 29.01 1.06 41.39 3,299 11.91 0 0.00 0.00 6
57 20-Aug 27.90 29.00 27.10 28.31 27.95 1.47 40.96 2,669 9.64 0 0.00 0.00 5
58 19-Aug 27.45 29.10 27.45 27.90 28.32 -3.43 40.36 2,526 9.12 0 0.00 0.00 4
59 18-Aug 27.81 29.33 27.13 28.89 28.54 3.40 41.80 3,039 10.97 0 0.00 0.00 5
60 14-Aug 28.00 28.00 27.94 27.94 27.99 -2.03 40.42 612 2.21 0 0.00 0.00 1
61 13-Aug 28.51 28.52 28.50 28.52 28.51 0.74 41.26 991 3.58 0 0.00 0.00 2
62 12-Aug 28.33 28.33 28.31 28.31 28.31 -2.01 40.96 2,359 8.52 0 0.00 0.00 4
63 11-Aug 28.89 28.89 28.89 28.89 28.89 0.00 41.80 276 1.00 0 0.00 0.00 0
64 08-Aug 28.89 28.89 28.75 28.89 28.78 1.98 41.80 2,096 7.57 0 0.00 0.00 3
65 07-Aug 28.20 28.33 28.20 28.33 28.32 0.46 40.99 2,679 9.67 0 0.00 0.00 4
66 06-Aug 28.00 28.20 28.00 28.20 28.06 0.21 40.80 2,243 8.10 0 0.00 0.00 4
67 05-Aug 27.59 28.14 27.59 28.14 27.59 1.99 40.71 1,995 7.20 0 0.00 0.00 3

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