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: 29.5; Drift%: -2.43
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: 55.4 / 0.0 / 0.65 / 43.93
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 59.84 / 22.12 Month: 29.54 / 22.12 Week: 29.23 / 24.62 Day: 28.8 / 28.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.08
2 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 0.02
3 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 0.15
4 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 0.23
5 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 0.09
6 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 0.08
7 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 0.09
8 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 0.07
9 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 0.07
10 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 0.03
11 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 0.06
12 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 0.06
13 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 0.03
14 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 0.05
15 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 0.08
16 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 0.11
17 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 0.05
18 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 0.02
19 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 0.09
20 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 0.12
21 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 0.11
22 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 0.03
23 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 0.05
24 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 0.02
25 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 0.02
26 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 0.07
27 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 0.05
28 09-Apr 26.41 26.41 26.41 26.41 26.41 -2.00 38.21 374 1.00 0 0.00 0.00 0.01
29 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 0.04
30 07-Apr 27.50 27.50 27.50 27.50 27.50 -2.03 39.78 383 1.02 0 0.00 0.00 0.01
31 04-Apr 28.70 28.70 28.07 28.07 28.20 -2.02 40.61 708 1.89 0 0.00 0.00 0.01
32 03-Apr 27.79 29.05 27.37 28.65 28.52 3.06 41.45 13,775 36.73 0 0.00 0.00 0.21
33 02-Apr 27.10 27.99 26.80 27.80 27.73 2.51 40.22 6,947 18.53 0 0.00 0.00 0.11
34 01-Apr 26.65 27.30 26.00 27.12 27.21 4.31 39.23 15,781 42.08 0 0.00 0.00 0.25
35 28-Mar 25.25 26.40 24.50 26.00 25.98 1.48 37.00 649,540 1,732.11 0 0.00 0.00 10.09
36 27-Mar 25.00 25.62 25.00 25.62 25.60 5.00 37.06 20,580 54.88 0 0.00 0.00 0.32
37 26-Mar 22.12 24.45 22.12 24.40 24.04 4.77 35.30 72,237 192.63 0 0.00 0.00 1.12
38 25-Mar 25.15 25.15 23.29 23.29 23.70 -5.02 33.69 29,279 78.08 0 0.00 0.00 0.45
39 24-Mar 25.30 25.30 24.21 24.52 24.60 0.29 35.47 25,499 68.00 0 0.00 0.00 0.40
40 21-Mar 24.77 25.70 23.75 24.45 24.27 -1.29 35.37 20,665 55.11 0 0.00 0.00 0.32
41 20-Mar 25.79 25.79 24.00 24.77 24.72 0.41 35.83 21,145 56.39 0 0.00 0.00 0.33
42 19-Mar 24.00 24.99 23.22 24.67 24.25 3.44 35.69 17,934 47.82 0 0.00 0.00 0.28
43 18-Mar 23.05 24.46 23.05 23.85 23.95 1.45 34.50 16,548 44.13 0 0.00 0.00 0.26
44 17-Mar 25.00 25.00 23.27 23.51 24.30 -4.04 34.01 41,554 110.81 0 0.00 0.00 0.65
45 13-Mar 26.00 26.25 24.50 24.50 25.22 -5.00 35.44 28,408 75.75 0 0.00 0.00 0.44
46 12-Mar 26.55 26.70 25.22 25.79 25.69 -2.86 37.31 12,432 33.15 0 0.00 0.00 0.19
47 11-Mar 27.47 27.60 26.12 26.55 26.88 -3.35 38.41 17,038 45.43 0 0.00 0.00 0.26
48 10-Mar 28.80 29.50 27.35 27.47 27.82 -4.58 39.74 14,549 38.80 0 0.00 0.00 0.23
49 07-Mar 29.00 29.30 27.50 28.79 28.64 1.05 41.65 28,212 75.23 0 0.00 0.00 0.44
50 06-Mar 29.49 29.49 27.72 28.49 28.15 0.32 41.22 24,581 65.55 0 0.00 0.00 0.38
51 05-Mar 26.55 28.89 26.55 28.40 28.41 2.12 41.09 8,730 23.28 0 0.00 0.00 0.14
52 04-Mar 28.00 29.24 27.00 27.81 27.22 -1.38 40.23 23,241 61.98 0 0.00 0.00 0.36
53 03-Mar 29.54 29.54 28.06 28.20 28.32 -4.54 40.80 8,218 21.91 0 0.00 0.00 0.13
54 28-Feb 31.70 31.70 29.35 29.54 29.66 -4.40 42.74 12,608 33.62 0 0.00 0.00 0.20
55 27-Feb 30.05 31.60 30.05 30.90 30.87 0.55 44.70 3,481 9.28 0 0.00 0.00 0.05
56 25-Feb 31.70 32.50 30.25 30.73 30.97 -2.81 44.46 7,179 19.14 0 0.00 0.00 0.11
57 24-Feb 32.45 32.93 31.45 31.62 32.31 0.03 45.74 2,538 6.77 0 0.00 0.00 0.04
58 21-Feb 32.70 32.98 31.15 31.61 32.29 -0.91 45.73 7,665 20.44 0 0.00 0.00 0.12
59 20-Feb 31.86 33.00 30.27 31.90 31.84 0.13 46.15 3,615 9.64 0 0.00 0.00 0.06
60 19-Feb 31.40 31.95 30.50 31.86 31.09 4.56 46.09 3,448 9.19 0 0.00 0.00 0.05
61 18-Feb 32.25 32.25 30.16 30.47 30.25 -4.03 44.08 5,674 15.13 0 0.00 0.00 0.09
62 17-Feb 33.33 34.50 31.66 31.75 32.05 -4.74 45.93 6,737 17.97 0 0.00 0.00 0.10
63 14-Feb 35.05 35.90 33.33 33.33 33.52 -5.02 48.22 15,539 41.44 0 0.00 0.00 0.24
64 13-Feb 34.15 35.95 34.15 35.09 35.32 0.34 50.76 12,083 32.22 6,009 6,009.00 0.02 0.09
65 12-Feb 36.11 36.42 34.35 34.97 35.39 -2.70 50.59 18,745 49.99 11,447 11,447.00 0.04 0.18
66 11-Feb 37.95 38.39 35.10 35.94 36.94 -8.85 51.99 26,875 71.67 17,577 17,577.00 0.06 0.27
67 10-Feb 41.98 41.98 39.10 39.43 40.22 -3.24 57.04 13,619 36.32 9,235 9,235.00 0.04 0.14

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