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: 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; VWAP21: Low52 Price: 22.12 Barrier: -; Drift%: -
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 14,467,000 Low52 Date: 26-Mar-2025 SHP: 59.72 / 0.0 / 0.65 / 39.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.84 / 22.12 Month: 34.1 / 25.78 Week: 28.89 / 27.94 Day: 28.76 / 27.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.61 28.76 27.12 27.29 27.54 -4.38 39.48 5,798 57.41 0 0.00 0.00 10
2 26-Aug 27.00 28.76 26.76 28.54 27.58 1.31 41.29 7,622 75.47 0 0.00 0.00 13
3 25-Aug 26.75 29.54 26.75 28.17 28.78 0.11 40.75 3,014 29.84 0 0.00 0.00 5
4 22-Aug 28.05 29.70 28.00 28.14 28.13 -1.64 40.71 1,548 15.33 0 0.00 0.00 3
5 21-Aug 28.31 29.50 28.31 28.61 29.01 1.06 41.39 3,299 32.66 0 0.00 0.00 6
6 20-Aug 27.90 29.00 27.10 28.31 27.95 1.47 40.96 2,669 26.43 0 0.00 0.00 5
7 19-Aug 27.45 29.10 27.45 27.90 28.32 -3.43 40.36 2,526 25.01 0 0.00 0.00 4
8 18-Aug 27.81 29.33 27.13 28.89 28.54 3.40 41.80 3,039 30.09 0 0.00 0.00 5
9 14-Aug 28.00 28.00 27.94 27.94 27.99 -2.03 40.42 612 6.06 0 0.00 0.00 1
10 13-Aug 28.51 28.52 28.50 28.52 28.51 0.74 41.26 991 9.81 0 0.00 0.00 2
11 12-Aug 28.33 28.33 28.31 28.31 28.31 -2.01 40.96 2,359 23.36 0 0.00 0.00 4
12 11-Aug 28.89 28.89 28.89 28.89 28.89 0.00 41.80 276 2.73 0 0.00 0.00 0
13 08-Aug 28.89 28.89 28.75 28.89 28.78 1.98 41.80 2,096 20.75 0 0.00 0.00 3
14 07-Aug 28.20 28.33 28.20 28.33 28.32 0.46 40.99 2,679 26.52 0 0.00 0.00 4
15 06-Aug 28.00 28.20 28.00 28.20 28.06 0.21 40.80 2,243 22.21 0 0.00 0.00 4
16 05-Aug 27.59 28.14 27.59 28.14 27.59 1.99 40.71 1,995 19.75 0 0.00 0.00 3
17 04-Aug 27.10 27.59 27.10 27.59 27.27 2.00 39.91 583 5.77 0 0.00 0.00 1
18 01-Aug 27.05 27.05 27.05 27.05 27.05 2.00 39.13 100 0.99 0 0.00 0.00 0
19 31-Jul 26.50 26.52 26.50 26.52 26.52 2.00 38.37 1,003 9.93 0 0.00 0.00 2
20 30-Jul 25.78 26.00 25.78 26.00 25.87 0.39 37.00 2,883 28.54 0 0.00 0.00 5
21 29-Jul 26.00 26.00 25.88 25.90 25.89 -1.93 37.47 7,070 70.00 0 0.00 0.00 11
22 28-Jul 26.90 26.90 26.41 26.41 26.52 -1.97 38.21 1,672 16.55 0 0.00 0.00 3
23 25-Jul 26.94 26.94 26.94 26.94 26.94 -2.00 38.97 639 6.33 0 0.00 0.00 1
24 24-Jul 27.49 27.49 27.49 27.49 27.49 -2.03 39.77 3,326 32.93 0 0.00 0.00 5
25 23-Jul 28.06 28.06 28.06 28.06 28.06 -2.03 40.59 5,660 56.04 0 0.00 0.00 9
26 22-Jul 28.64 28.64 28.64 28.64 28.64 -2.02 41.43 5,706 56.50 0 0.00 0.00 9
27 21-Jul 29.23 29.23 29.23 29.23 29.23 -2.01 42.29 2,343 23.20 0 0.00 0.00 4
28 18-Jul 29.83 29.83 29.83 29.83 29.83 -2.00 43.16 1,272 12.59 0 0.00 0.00 2
29 17-Jul 30.44 30.44 30.44 30.44 30.44 -2.03 44.04 3,120 30.89 0 0.00 0.00 5
30 16-Jul 31.07 31.07 31.07 31.07 31.07 -2.02 44.95 1,288 12.75 0 0.00 0.00 2
31 15-Jul 31.71 31.71 31.71 31.71 31.71 -2.01 45.87 1,074 10.63 0 0.00 0.00 2
32 14-Jul 32.36 32.36 32.36 32.36 32.36 -2.03 46.82 2,131 21.10 0 0.00 0.00 3
33 11-Jul 33.03 33.03 33.03 33.03 33.03 -2.02 47.78 4,729 46.82 0 0.00 0.00 7
34 10-Jul 34.10 34.10 31.00 33.71 33.84 3.79 48.77 22,032 218.14 0 0.00 0.00 35
35 09-Jul 30.95 32.48 30.94 32.48 32.16 4.98 46.99 31,922 316.06 0 0.00 0.00 50
36 08-Jul 29.48 30.95 28.56 30.94 30.16 4.95 44.76 28,032 277.54 0 0.00 0.00 44
37 07-Jul 28.53 30.10 28.06 29.48 29.22 2.83 42.65 17,100 169.31 0 0.00 0.00 27
38 04-Jul 28.56 29.20 27.40 28.67 28.18 0.39 41.48 1,244 12.32 0 0.00 0.00 2
39 03-Jul 27.51 28.88 27.50 28.56 27.81 3.82 41.32 9,157 90.66 0 0.00 0.00 14
40 02-Jul 29.00 29.00 27.30 27.51 27.81 -3.37 39.80 5,556 55.01 0 0.00 0.00 9
41 01-Jul 27.28 28.50 27.00 28.47 27.69 4.86 41.19 6,047 59.87 0 0.00 0.00 10
42 30-Jun 26.81 27.46 25.26 27.15 26.35 3.78 39.28 12,634 125.09 0 0.00 0.00 20
43 27-Jun 26.69 26.69 26.16 26.16 26.28 -1.99 37.85 1,679 16.62 0 0.00 0.00 3
44 26-Jun 27.00 27.00 26.51 26.69 26.69 -1.04 38.61 2,243 22.21 0 0.00 0.00 4
45 25-Jun 26.62 27.00 26.20 26.97 26.78 1.81 39.02 3,739 37.02 0 0.00 0.00 6
46 24-Jun 26.02 26.49 26.02 26.49 26.14 -0.04 38.32 2,307 22.84 0 0.00 0.00 4
47 23-Jun 26.01 26.50 26.01 26.50 26.23 1.88 38.34 1,174 11.62 0 0.00 0.00 2
48 20-Jun 26.40 26.40 25.97 26.01 26.00 -1.70 37.63 4,231 41.89 0 0.00 0.00 7
49 19-Jun 26.51 26.54 26.46 26.46 26.52 -2.00 38.28 1,556 15.41 0 0.00 0.00 2
50 18-Jun 27.01 27.01 27.00 27.00 27.01 0.00 39.00 1,017 10.07 0 0.00 0.00 2
51 17-Jun 27.44 27.44 27.00 27.00 27.01 -1.60 39.00 2,030 20.10 0 0.00 0.00 3
52 16-Jun 27.50 27.50 27.42 27.44 27.44 -1.93 39.70 715 7.08 0 0.00 0.00 1
53 13-Jun 27.90 27.99 27.88 27.98 27.95 -1.65 40.48 1,083 10.72 0 0.00 0.00 2
54 12-Jun 28.50 28.50 28.45 28.45 28.48 -0.18 41.16 3,176 31.45 0 0.00 0.00 5
55 11-Jun 28.96 28.96 28.38 28.50 28.59 -1.59 41.23 7,495 74.21 0 0.00 0.00 12
56 10-Jun 28.50 28.96 28.50 28.96 28.77 1.97 41.90 1,798 17.80 0 0.00 0.00 3
57 09-Jun 28.06 28.60 28.06 28.40 28.42 1.25 41.09 1,761 17.44 0 0.00 0.00 3
58 06-Jun 28.02 28.05 28.02 28.05 28.05 0.11 40.58 1,017 10.07 0 0.00 0.00 2
59 05-Jun 27.93 28.48 27.93 28.02 28.15 0.32 40.54 2,742 27.15 0 0.00 0.00 4
60 04-Jun 28.50 28.50 27.93 27.93 28.00 -2.00 40.41 4,022 39.82 0 0.00 0.00 6
61 03-Jun 28.50 28.50 27.95 28.50 28.01 0.00 41.23 2,331 23.08 0 0.00 0.00 4
62 02-Jun 28.64 28.64 28.50 28.50 28.63 -0.49 41.23 1,018 10.08 0 0.00 0.00 2
63 30-May 28.50 28.64 28.50 28.64 28.50 0.46 41.43 2,581 25.55 0 0.00 0.00 4
64 29-May 28.64 28.64 28.50 28.51 28.63 0.04 41.25 1,213 12.01 0 0.00 0.00 2
65 28-May 28.06 28.50 28.06 28.50 28.37 -0.49 41.23 4,267 42.25 0 0.00 0.00 7
66 27-May 28.78 28.78 28.64 28.64 28.66 -0.49 41.43 442 4.38 0 0.00 0.00 1
67 26-May 28.36 28.78 27.70 28.78 28.26 1.98 41.64 4,535 44.90 0 0.00 0.00 7

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