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: 28.56; Drift%: 13.53
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: 55.4 / 0.0 / 0.65 / 43.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.84 / 22.12 Month: 30.3 / 23.15 Week: 29.2 / 25.26 Day: 33.03 / 33.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 33.03 33.03 33.03 33.03 33.03 -2.02 47.78 4,729 12.61 0 0.00 0.00 7
2 10-Jul 34.10 34.10 31.00 33.71 33.84 3.79 48.77 22,032 58.75 0 0.00 0.00 35
3 09-Jul 30.95 32.48 30.94 32.48 32.16 4.98 46.99 31,922 85.13 0 0.00 0.00 50
4 08-Jul 29.48 30.95 28.56 30.94 30.16 4.95 44.76 28,032 74.75 0 0.00 0.00 44
5 07-Jul 28.53 30.10 28.06 29.48 29.22 2.83 42.65 17,100 45.60 0 0.00 0.00 27
6 04-Jul 28.56 29.20 27.40 28.67 28.18 0.39 41.48 1,244 3.32 0 0.00 0.00 2
7 03-Jul 27.51 28.88 27.50 28.56 27.81 3.82 41.32 9,157 24.42 0 0.00 0.00 14
8 02-Jul 29.00 29.00 27.30 27.51 27.81 -3.37 39.80 5,556 14.82 0 0.00 0.00 9
9 01-Jul 27.28 28.50 27.00 28.47 27.69 4.86 41.19 6,047 16.13 0 0.00 0.00 10
10 30-Jun 26.81 27.46 25.26 27.15 26.35 3.78 39.28 12,634 33.69 0 0.00 0.00 20
11 27-Jun 26.69 26.69 26.16 26.16 26.28 -1.99 37.85 1,679 4.48 0 0.00 0.00 3
12 26-Jun 27.00 27.00 26.51 26.69 26.69 -1.04 38.61 2,243 5.98 0 0.00 0.00 4
13 25-Jun 26.62 27.00 26.20 26.97 26.78 1.81 39.02 3,739 9.97 0 0.00 0.00 6
14 24-Jun 26.02 26.49 26.02 26.49 26.14 -0.04 38.32 2,307 6.15 0 0.00 0.00 4
15 23-Jun 26.01 26.50 26.01 26.50 26.23 1.88 38.34 1,174 3.13 0 0.00 0.00 2
16 20-Jun 26.40 26.40 25.97 26.01 26.00 -1.70 37.63 4,231 11.28 0 0.00 0.00 7
17 19-Jun 26.51 26.54 26.46 26.46 26.52 -2.00 38.28 1,556 4.15 0 0.00 0.00 2
18 18-Jun 27.01 27.01 27.00 27.00 27.01 0.00 39.00 1,017 2.71 0 0.00 0.00 2
19 17-Jun 27.44 27.44 27.00 27.00 27.01 -1.60 39.00 2,030 5.41 0 0.00 0.00 3
20 16-Jun 27.50 27.50 27.42 27.44 27.44 -1.93 39.70 715 1.91 0 0.00 0.00 1
21 13-Jun 27.90 27.99 27.88 27.98 27.95 -1.65 40.48 1,083 2.89 0 0.00 0.00 2
22 12-Jun 28.50 28.50 28.45 28.45 28.48 -0.18 41.16 3,176 8.47 0 0.00 0.00 5
23 11-Jun 28.96 28.96 28.38 28.50 28.59 -1.59 41.23 7,495 19.99 0 0.00 0.00 12
24 10-Jun 28.50 28.96 28.50 28.96 28.77 1.97 41.90 1,798 4.79 0 0.00 0.00 3
25 09-Jun 28.06 28.60 28.06 28.40 28.42 1.25 41.09 1,761 4.70 0 0.00 0.00 3
26 06-Jun 28.02 28.05 28.02 28.05 28.05 0.11 40.58 1,017 2.71 0 0.00 0.00 2
27 05-Jun 27.93 28.48 27.93 28.02 28.15 0.32 40.54 2,742 7.31 0 0.00 0.00 4
28 04-Jun 28.50 28.50 27.93 27.93 28.00 -2.00 40.41 4,022 10.73 0 0.00 0.00 6
29 03-Jun 28.50 28.50 27.95 28.50 28.01 0.00 41.23 2,331 6.22 0 0.00 0.00 4
30 02-Jun 28.64 28.64 28.50 28.50 28.63 -0.49 41.23 1,018 2.71 0 0.00 0.00 2
31 30-May 28.50 28.64 28.50 28.64 28.50 0.46 41.43 2,581 6.88 0 0.00 0.00 4
32 29-May 28.64 28.64 28.50 28.51 28.63 0.04 41.25 1,213 3.23 0 0.00 0.00 2
33 28-May 28.06 28.50 28.06 28.50 28.37 -0.49 41.23 4,267 11.38 0 0.00 0.00 7
34 27-May 28.78 28.78 28.64 28.64 28.66 -0.49 41.43 442 1.18 0 0.00 0.00 1
35 26-May 28.36 28.78 27.70 28.78 28.26 1.98 41.64 4,535 12.09 0 0.00 0.00 7
36 23-May 28.66 28.66 28.22 28.22 28.56 -2.01 40.83 1,486 3.96 0 0.00 0.00 2
37 22-May 28.80 28.80 28.80 28.80 28.80 -2.01 41.66 4,980 13.28 0 0.00 0.00 8
38 21-May 29.39 29.39 29.39 29.39 29.39 -2.00 42.52 1,415 3.77 0 0.00 0.00 2
39 20-May 30.11 30.30 29.50 29.99 29.97 1.59 43.39 9,666 25.78 0 0.00 0.00 15
40 19-May 28.12 29.52 28.00 29.52 29.20 4.98 42.71 14,905 39.75 0 0.00 0.00 23
41 16-May 29.15 29.23 26.44 28.12 28.63 1.01 40.68 5,856 15.62 0 0.00 0.00 9
42 15-May 28.00 28.00 26.05 27.84 27.33 1.94 40.28 4,837 12.90 0 0.00 0.00 8
43 14-May 26.78 27.56 26.25 27.31 27.30 4.04 39.51 5,486 14.63 0 0.00 0.00 9
44 13-May 25.72 26.47 25.22 26.25 26.06 4.08 37.98 4,373 11.66 0 0.00 0.00 7
45 12-May 24.62 25.72 24.62 25.22 25.21 2.94 36.49 4,642 12.38 0 0.00 0.00 7
46 09-May 24.50 24.50 24.06 24.50 24.30 -0.24 35.44 2,096 5.59 0 0.00 0.00 3
47 08-May 24.56 24.56 24.56 24.56 24.56 1.99 35.53 3,817 10.18 0 0.00 0.00 6
48 07-May 24.08 24.08 24.08 24.08 24.08 1.99 34.84 3,944 10.52 0 0.00 0.00 6
49 06-May 23.55 23.61 23.45 23.61 23.54 1.99 34.16 1,986 5.30 0 0.00 0.00 3
50 05-May 23.15 23.15 23.15 23.15 23.15 -1.07 33.49 3,168 8.45 0 0.00 0.00 5
51 02-May 23.80 23.80 23.40 23.40 23.54 -1.76 33.85 5,121 13.66 0 0.00 0.00 8
52 30-Apr 23.34 23.82 23.34 23.82 23.41 0.00 34.46 7,238 19.30 0 0.00 0.00 11
53 29-Apr 24.00 24.00 23.82 23.82 23.91 -2.02 34.46 3,216 8.58 0 0.00 0.00 5
54 28-Apr 24.31 24.31 24.31 24.31 24.31 0.00 35.17 1,224 3.26 0 0.00 0.00 2
55 25-Apr 24.36 24.37 24.31 24.31 24.34 -2.02 35.17 5,527 14.74 0 0.00 0.00 9
56 24-Apr 25.00 25.00 24.81 24.81 24.88 -1.16 35.89 8,019 21.38 0 0.00 0.00 12
57 23-Apr 25.25 25.25 25.00 25.10 25.06 -0.59 36.31 6,900 18.40 0 0.00 0.00 11
58 22-Apr 25.10 25.25 24.99 25.25 25.07 -0.98 36.53 2,151 5.74 0 0.00 0.00 3
59 21-Apr 25.80 25.80 25.41 25.50 25.54 -1.62 36.89 3,381 9.02 0 0.00 0.00 5
60 17-Apr 25.80 26.00 25.80 25.92 25.84 0.47 37.50 1,502 4.01 0 0.00 0.00 2
61 16-Apr 26.26 26.26 25.75 25.80 25.80 0.19 37.32 1,057 2.82 0 0.00 0.00 2
62 15-Apr 25.70 25.75 25.70 25.75 25.75 -0.50 37.25 4,236 11.30 0 0.00 0.00 7
63 11-Apr 25.88 25.88 25.88 25.88 25.88 -2.01 37.44 2,921 7.79 0 0.00 0.00 5
64 09-Apr 26.41 26.41 26.41 26.41 26.41 -2.00 38.21 374 1.00 0 0.00 0.00 1
65 08-Apr 26.95 26.95 26.95 26.95 26.95 -2.00 38.99 2,483 6.62 0 0.00 0.00 4
66 07-Apr 27.50 27.50 27.50 27.50 27.50 -2.03 39.78 383 1.02 0 0.00 0.00 1
67 04-Apr 28.70 28.70 28.07 28.07 28.20 -2.02 40.61 708 1.89 0 0.00 0.00 1

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