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: 88.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 11-Apr-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 28.0 Barrier: 36.05; Drift%: -57.29
Basic Industry: TV Broadcasting & Software Production Total Equity: 51,913,344 Low52 Date: 06-Apr-2026 SHP: 70.88 / 0.02 / 0.0 / 29.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 95.0 / 75.46 Month: 46.9 / 39.0 Week: 41.0 / 37.0 Day: 28.25 / 22.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.75 28.25 22.92 22.92 23.88 -19.97 118.99 1,466,711 11,733.69 1,031,590 15,396.87 2.46 683
2 06-Apr 36.04 36.04 28.00 28.64 30.06 -18.15 148.68 327,996 2,623.97 297,098 4,434.30 0.89 197
3 02-Apr 34.81 35.90 34.38 34.99 35.38 0.72 181.64 427 3.42 418 6.24 0.00 0
4 01-Apr 35.30 36.05 33.34 34.74 35.25 6.89 180.35 6,750 54.00 5,701 85.09 0.02 4
5 30-Mar 36.59 36.59 31.41 32.50 33.44 -10.76 168.72 11,600 92.80 9,660 144.18 0.03 6
6 27-Mar 37.31 37.70 36.00 36.42 36.71 -2.23 189.07 4,332 34.66 4,107 61.30 0.02 3
7 25-Mar 36.58 38.99 35.27 37.25 37.05 -0.56 193.38 3,333 26.66 2,595 38.73 0.01 2
8 24-Mar 37.97 37.97 36.14 37.46 36.87 1.44 194.47 24,042 192.34 23,593 352.13 0.09 16
9 23-Mar 37.01 37.08 35.40 36.93 36.74 -0.03 191.72 4,419 35.35 3,939 58.79 0.01 3
10 20-Mar 39.50 39.50 36.00 36.94 37.03 1.60 191.77 8,116 64.93 6,576 98.15 0.02 4
11 19-Mar 39.00 39.01 35.80 36.36 36.56 -7.46 188.76 21,561 172.49 17,915 267.39 0.07 12
12 18-Mar 38.26 40.60 38.26 39.29 39.14 0.10 203.97 2,535 20.28 1,241 18.52 0.00 1
13 17-Mar 39.06 39.48 38.79 39.25 39.14 1.00 203.76 5,395 43.16 5,168 77.13 0.02 3
14 16-Mar 38.58 39.00 38.00 38.86 38.48 0.08 201.74 1,286 10.29 1,060 15.82 0.00 1
15 13-Mar 40.85 40.85 38.01 38.83 38.70 -0.89 201.58 2,571 20.57 1,535 22.91 0.01 1
16 12-Mar 39.17 39.20 39.00 39.18 39.19 -0.68 203.40 1,013 8.10 1,011 15.09 0.00 1
17 11-Mar 40.77 40.77 39.00 39.45 39.32 -1.30 204.80 2,897 23.18 1,731 25.84 0.01 1
18 10-Mar 38.99 40.40 38.40 39.97 39.26 2.49 207.50 2,042 16.34 1,711 25.54 0.01 1
19 09-Mar 37.75 39.45 36.10 39.00 38.29 3.67 202.00 3,308 26.46 3,003 44.82 0.01 2
20 06-Mar 38.30 38.39 37.62 37.62 38.15 -1.93 195.30 421 3.37 375 5.60 0.00 0
21 05-Mar 37.31 38.44 36.60 38.36 38.23 2.81 199.14 430 3.44 407 6.07 0.00 0
22 04-Mar 38.16 38.16 35.36 37.31 36.68 -1.84 193.69 16,742 133.94 6,603 98.55 0.02 4
23 02-Mar 40.98 40.98 37.12 38.01 37.83 -3.09 197.32 9,980 79.84 6,614 98.72 0.03 4
24 27-Feb 39.41 39.89 38.71 39.22 39.36 -0.20 203.60 1,950 15.60 1,891 28.22 0.01 1
25 26-Feb 39.36 39.36 39.30 39.30 39.34 0.18 204.02 154 1.23 133 1.99 0.00 0
26 25-Feb 40.17 40.50 39.10 39.23 39.70 -2.82 203.66 3,438 27.50 2,473 36.91 0.01 2
27 24-Feb 39.50 41.00 38.67 40.37 40.53 4.72 209.57 5,469 43.75 2,887 43.09 0.01 2
28 23-Feb 39.60 39.84 37.00 38.55 38.88 -4.01 200.13 12,960 103.68 7,961 118.82 0.03 5
29 20-Feb 40.00 40.87 39.40 40.16 39.95 -0.47 208.48 4,847 38.78 3,564 53.19 0.01 2
30 19-Feb 40.00 40.35 39.85 40.35 40.10 1.25 209.47 1,010 8.08 937 13.99 0.00 1
31 18-Feb 39.79 40.51 39.20 39.85 39.59 0.38 206.87 2,927 23.42 2,047 30.55 0.01 1
32 17-Feb 40.11 41.88 39.05 39.70 40.35 -1.00 206.10 3,708 29.66 2,451 36.58 0.01 2
33 16-Feb 39.25 41.91 39.25 40.10 39.73 -0.55 208.17 1,294 10.35 645 9.63 0.00 0
34 13-Feb 40.50 40.90 39.26 40.32 40.71 -1.42 209.31 936 7.49 822 12.27 0.00 1
35 12-Feb 41.75 41.75 40.71 40.90 41.03 -2.04 212.33 918 7.34 559 8.34 0.00 0
36 11-Feb 40.99 42.00 40.66 41.75 41.26 2.73 216.74 2,414 19.31 1,966 29.34 0.01 1
37 10-Feb 41.49 42.00 40.50 40.64 41.56 -0.83 210.98 2,114 16.91 1,261 18.82 0.01 1
38 09-Feb 41.89 42.00 40.45 40.98 40.97 -0.05 212.74 9,249 73.99 8,056 120.24 0.03 5
39 06-Feb 40.79 42.50 40.20 41.00 41.39 0.49 212.00 2,635 21.08 2,017 30.10 0.01 1
40 05-Feb 41.89 41.89 39.60 40.80 40.95 1.39 211.81 6,064 48.51 4,895 73.06 0.02 3
41 04-Feb 41.21 41.39 40.10 40.24 40.59 -1.47 208.90 1,736 13.89 851 12.70 0.00 1
42 03-Feb 39.77 41.42 38.41 40.84 40.39 2.69 212.01 5,974 47.79 4,709 70.28 0.02 3
43 02-Feb 39.59 41.00 38.00 39.77 39.08 0.94 206.46 7,087 56.70 4,799 71.63 0.02 3
44 01-Feb 38.77 39.89 37.45 39.40 38.25 1.60 204.54 1,817 14.54 1,237 18.46 0.00 1
45 30-Jan 40.00 40.00 38.30 38.78 38.73 -1.12 201.32 3,998 31.98 3,311 49.42 0.01 2
46 29-Jan 39.07 39.50 38.51 39.22 38.85 0.74 203.60 2,373 18.98 1,783 26.61 0.01 1
47 28-Jan 40.06 40.06 38.55 38.93 39.00 -1.99 202.10 2,568 20.54 2,272 33.91 0.00 2
48 27-Jan 40.16 40.98 39.30 39.72 40.12 -3.43 206.20 3,927 31.42 3,607 53.84 0.01 2
49 23-Jan 42.39 42.39 40.31 41.13 41.27 0.83 213.52 1,798 14.38 889 13.27 0.00 1
50 22-Jan 41.99 42.00 40.11 40.79 41.16 2.08 211.75 1,978 15.82 1,526 22.78 0.01 1
51 21-Jan 40.07 40.15 39.01 39.96 39.62 -0.10 207.45 4,247 33.98 2,435 36.34 0.01 2
52 20-Jan 40.59 40.98 39.37 40.00 39.86 -1.16 207.00 4,295 34.36 3,143 46.91 0.01 2
53 19-Jan 43.37 43.37 40.10 40.47 40.53 -1.94 210.09 11,200 89.60 6,010 89.70 0.02 4
54 16-Jan 43.37 43.37 40.30 41.27 41.76 1.28 214.25 2,425 19.40 1,634 24.39 0.01 1
55 14-Jan 40.57 41.59 40.57 40.75 40.71 0.67 211.55 360 2.88 222 3.31 0.00 0
56 13-Jan 41.05 41.98 40.21 40.48 41.26 -1.39 210.15 2,907 23.26 1,444 21.55 0.01 1
57 12-Jan 41.50 41.87 39.80 41.05 40.70 -1.96 213.10 1,902 15.22 1,148 17.13 0.00 1
58 09-Jan 42.37 42.37 41.05 41.87 41.68 -0.73 217.36 2,177 17.42 1,158 17.28 0.00 1
59 08-Jan 41.66 42.90 41.15 42.18 41.98 -0.71 218.97 124 0.99 66 0.99 0.00 0
60 07-Jan 41.56 42.74 41.01 42.48 41.77 1.31 220.53 9,444 75.55 7,698 114.90 0.03 5
61 06-Jan 42.86 42.98 40.71 41.93 41.69 -0.21 217.67 510 4.08 408 6.09 0.00 0
62 05-Jan 42.37 43.60 41.11 42.02 42.28 -0.54 218.14 6,265 50.12 5,043 75.27 0.02 3
63 02-Jan 42.83 43.14 41.50 42.25 42.10 -2.24 219.33 6,790 54.32 4,576 68.30 0.02 3
64 01-Jan 43.04 43.40 41.55 43.22 42.54 0.42 224.37 2,431 19.45 1,864 27.82 0.01 1
65 31-Dec 42.95 43.50 42.01 43.04 42.73 0.19 223.44 2,657 21.26 1,941 28.97 0.01 1
66 30-Dec 40.66 43.50 40.66 42.96 42.58 5.79 223.02 18,562 148.50 13,573 202.58 0.06 9
67 29-Dec 41.06 42.89 40.55 40.61 40.86 -1.53 210.82 1,077 8.62 877 13.09 0.00 1

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com