Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJTV, Raj Television Network Limited, INE952H01027, Listing: 16-Mar-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 95.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 10-Feb-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 41.11 Barrier: 42.75; Drift%: -3.24
Basic Industry: TV Broadcasting & Software Production Total Equity: 51,913,344 Low52 Date: 14-Aug-2025 SHP: 70.88 / 0.0 / 0.0 / 29.13
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 95.0 / 75.46 Month: 46.79 / 42.5 Week: 43.84 / 41.11 Day: 43.44 / 41.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 42.49 43.44 41.10 41.41 41.77 -2.17 214.97 5,519 48.41 4,210 4,210.00 0.02 3
2 26-Aug 45.44 45.44 42.00 42.33 42.58 -3.75 219.75 14,883 130.55 12,788 12,788.00 0.05 8
3 25-Aug 45.25 46.55 42.99 43.98 43.89 -1.72 228.31 13,332 116.95 9,355 9,355.00 0.04 6
4 22-Aug 43.75 45.64 43.75 44.75 44.63 2.29 232.31 5,831 51.15 4,166 4,166.00 0.02 3
5 21-Aug 44.59 45.69 43.16 43.75 44.10 -1.13 227.12 2,405 21.10 1,688 1,688.00 0.01 1
6 20-Aug 42.19 44.39 42.11 44.25 43.89 4.66 229.72 31,869 279.55 25,146 25,146.00 0.11 17
7 19-Aug 42.99 42.99 42.10 42.28 42.50 -0.14 219.49 1,711 15.01 1,231 1,231.00 0.01 1
8 18-Aug 43.01 43.01 41.15 42.34 42.14 2.00 219.80 3,893 34.15 1,987 1,987.00 0.01 1
9 14-Aug 42.60 43.28 41.11 41.51 41.63 -2.56 215.49 4,682 41.07 4,130 4,130.00 0.02 3
10 13-Aug 42.60 43.00 42.60 42.60 42.62 -0.05 221.15 113 0.99 92 92.00 0.00 0
11 12-Aug 42.71 43.84 42.60 42.62 42.75 0.14 221.25 221 1.94 147 147.00 0.00 0
12 11-Aug 43.38 43.39 42.22 42.56 42.95 -1.91 220.94 4,118 36.12 2,785 2,785.00 0.01 2
13 08-Aug 42.00 44.32 42.00 43.39 43.02 2.80 225.25 2,861 25.10 0 0.00 0.00 2
14 07-Aug 42.20 42.25 41.57 42.21 42.13 0.05 219.13 1,698 14.89 0 0.00 0.00 1
15 06-Aug 42.19 42.20 42.19 42.19 42.19 0.02 219.02 1,305 11.45 0 0.00 0.00 1
16 05-Aug 43.35 43.35 42.11 42.18 42.37 0.33 218.97 1,820 15.96 0 0.00 0.00 1
17 04-Aug 42.75 42.75 42.00 42.04 42.09 -1.13 218.24 3,188 27.96 0 0.00 0.00 2
18 01-Aug 42.55 43.11 42.11 42.52 42.47 -0.07 220.74 1,117 9.80 0 0.00 0.00 1
19 31-Jul 43.70 43.70 42.51 42.55 42.74 -2.63 220.89 1,531 13.43 0 0.00 0.00 1
20 30-Jul 43.95 43.95 43.10 43.70 43.61 -0.66 226.86 975 8.55 0 0.00 0.00 1
21 29-Jul 43.50 44.00 42.50 43.99 43.06 1.13 228.37 4,380 38.42 0 0.00 0.00 3
22 28-Jul 43.95 43.95 43.50 43.50 43.71 0.69 225.82 3,543 31.08 0 0.00 0.00 2
23 25-Jul 43.49 43.49 42.80 43.20 43.04 0.61 224.27 1,872 16.42 0 0.00 0.00 1
24 24-Jul 44.19 44.21 42.70 42.94 43.05 -2.83 222.92 19,156 168.04 0 0.00 0.00 13
25 23-Jul 44.89 44.89 43.15 44.19 44.39 0.20 229.41 1,985 17.41 0 0.00 0.00 1
26 22-Jul 46.79 46.79 44.00 44.10 44.19 -1.08 228.94 11,629 102.01 0 0.00 0.00 8
27 21-Jul 46.00 46.00 44.10 44.58 44.86 -2.88 231.43 3,424 30.04 0 0.00 0.00 2
28 18-Jul 45.00 45.96 45.00 45.90 45.30 1.21 238.28 458 4.02 0 0.00 0.00 0
29 17-Jul 45.41 45.41 45.30 45.35 45.37 -0.11 235.43 382 3.35 0 0.00 0.00 0
30 16-Jul 46.11 46.11 45.12 45.40 45.74 -1.54 235.69 4,895 42.94 0 0.00 0.00 3
31 15-Jul 45.75 46.50 45.08 46.11 45.89 1.03 239.37 2,694 23.63 0 0.00 0.00 2
32 14-Jul 44.10 46.00 44.10 45.64 45.68 1.99 236.93 11,027 96.73 0 0.00 0.00 7
33 11-Jul 45.40 45.40 44.25 44.75 44.89 1.18 232.31 367 3.22 0 0.00 0.00 0
34 10-Jul 45.00 45.00 44.20 44.23 44.69 -1.71 229.61 795 6.97 0 0.00 0.00 1
35 09-Jul 44.22 45.50 44.22 45.00 45.09 1.76 233.00 10,466 91.81 0 0.00 0.00 7
36 08-Jul 44.90 45.49 44.00 44.22 44.53 -1.45 229.56 2,554 22.40 0 0.00 0.00 2
37 07-Jul 44.00 44.90 44.00 44.87 44.55 0.67 232.94 2,179 19.11 0 0.00 0.00 1
38 04-Jul 44.15 44.97 42.81 44.57 43.74 0.97 231.38 9,543 83.71 0 0.00 0.00 6
39 03-Jul 44.22 45.30 44.00 44.14 44.26 0.18 229.15 5,704 50.04 0 0.00 0.00 4
40 02-Jul 45.71 45.71 44.01 44.06 44.82 -1.21 228.73 3,487 30.59 0 0.00 0.00 2
41 01-Jul 45.32 46.28 44.56 44.60 44.66 -1.11 231.53 946 8.30 0 0.00 0.00 1
42 30-Jun 45.35 46.39 44.57 45.10 45.55 1.21 234.13 1,301 11.41 0 0.00 0.00 1
43 27-Jun 44.25 45.95 44.25 44.56 44.97 0.11 231.33 2,124 18.63 0 0.00 0.00 1
44 26-Jun 45.50 45.50 44.00 44.51 44.85 -2.35 231.07 8,395 73.64 0 0.00 0.00 6
45 25-Jun 46.74 46.74 45.50 45.58 45.70 -0.61 236.62 36,249 317.97 0 0.00 0.00 24
46 24-Jun 46.50 46.50 45.51 45.86 45.95 -1.31 238.07 22,237 195.06 0 0.00 0.00 15
47 23-Jun 46.58 46.58 46.00 46.47 46.09 1.57 241.24 6,898 60.51 0 0.00 0.00 5
48 20-Jun 45.00 45.88 44.78 45.75 45.67 1.67 237.50 2,652 23.26 0 0.00 0.00 2
49 19-Jun 47.39 47.39 45.00 45.00 45.51 -1.19 233.00 2,478 21.74 0 0.00 0.00 2
50 18-Jun 45.65 45.65 45.52 45.54 45.54 0.04 236.41 2,191 19.22 0 0.00 0.00 1
51 17-Jun 45.51 47.10 45.01 45.52 45.94 -1.62 236.31 4,053 35.55 0 0.00 0.00 3
52 16-Jun 46.10 47.10 44.45 46.27 46.53 0.37 240.20 3,493 30.64 0 0.00 0.00 2
53 13-Jun 45.90 46.55 45.39 46.10 46.10 -0.07 239.32 7,206 63.21 0 0.00 0.00 5
54 12-Jun 47.10 47.10 46.00 46.13 46.74 -0.77 239.48 1,247 10.94 0 0.00 0.00 1
55 11-Jun 46.99 46.99 45.93 46.49 46.49 1.68 241.35 3,576 31.37 0 0.00 0.00 2
56 10-Jun 46.99 46.99 45.50 45.72 46.10 1.15 237.35 7,318 64.19 0 0.00 0.00 5
57 09-Jun 45.80 45.80 45.00 45.20 45.36 0.16 234.65 7,522 65.98 0 0.00 0.00 5
58 06-Jun 45.40 45.40 44.72 45.13 45.04 0.92 234.28 2,267 19.89 0 0.00 0.00 1
59 05-Jun 45.69 45.69 44.00 44.72 44.71 1.43 232.16 4,992 43.79 0 0.00 0.00 3
60 04-Jun 44.69 44.70 43.50 44.09 44.00 -0.27 228.89 4,968 43.58 0 0.00 0.00 3
61 03-Jun 44.39 44.80 44.00 44.21 44.34 -0.41 229.51 10,450 91.67 0 0.00 0.00 7
62 02-Jun 44.70 45.36 42.60 44.39 44.23 -0.69 230.44 14,995 131.54 0 0.00 0.00 10
63 30-May 47.06 48.15 44.70 44.70 45.31 -5.01 232.05 46,327 406.38 0 0.00 0.00 31
64 29-May 48.44 48.44 47.00 47.06 47.54 -0.17 244.30 5,602 49.14 0 0.00 0.00 4
65 28-May 47.35 47.35 45.90 47.14 46.57 0.11 244.72 6,992 61.33 0 0.00 0.00 5
66 27-May 47.39 47.98 47.00 47.09 47.41 -0.63 244.46 1,415 12.41 0 0.00 0.00 1
67 26-May 46.00 47.85 46.00 47.39 47.26 1.87 246.02 4,731 41.50 0 0.00 0.00 3

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com