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: 37.0 Barrier: 41.49; Drift%: -10.76
Basic Industry: TV Broadcasting & Software Production Total Equity: 51,913,344 Low52 Date: 11-Nov-2025 SHP: 70.88 / 0.02 / 0.0 / 29.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 95.0 / 75.46 Month: 43.99 / 40.17 Week: 41.49 / 40.3 Day: 38.0 / 36.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 37.67 38.00 36.70 37.46 37.43 -0.37 194.47 9,105 79.87 6,972 6,972.00 0.03 5
2 11-Nov 37.66 38.30 37.00 37.60 37.61 -1.75 195.19 8,384 73.54 5,383 5,383.00 0.02 4
3 10-Nov 40.22 40.99 37.05 38.27 38.35 -4.37 198.67 20,328 178.32 13,758 13,758.00 0.05 9
4 07-Nov 39.65 40.35 39.65 40.02 39.92 0.93 207.76 2,383 20.90 2,245 2,245.00 0.01 1
5 06-Nov 41.49 41.49 38.50 39.65 39.89 -4.43 205.84 10,725 94.08 8,166 8,166.00 0.03 5
6 04-Nov 42.74 42.74 41.00 41.49 41.72 2.19 215.39 2,156 18.91 1,516 1,516.00 0.01 1
7 03-Nov 40.10 42.49 40.10 40.60 40.74 -0.78 210.77 1,710 15.00 1,228 1,228.00 0.01 1
8 31-Oct 40.88 41.00 40.54 40.92 40.84 0.10 212.43 378 3.32 345 345.00 0.00 0
9 30-Oct 40.67 40.97 40.30 40.88 40.40 0.62 212.22 9,007 79.01 8,903 8,903.00 0.04 6
10 29-Oct 40.71 41.49 40.40 40.63 40.64 -0.81 210.92 6,059 53.15 4,851 4,851.00 0.02 3
11 28-Oct 41.11 41.31 40.75 40.96 41.08 0.47 212.64 4,386 38.47 3,266 3,266.00 0.01 2
12 27-Oct 40.77 41.40 40.76 40.77 40.84 -0.17 211.65 4,676 41.02 4,414 4,414.00 0.02 3
13 24-Oct 41.48 41.83 40.81 40.84 41.28 0.12 212.01 2,510 22.02 1,793 1,793.00 0.01 1
14 23-Oct 41.00 41.55 40.75 40.79 40.91 -1.64 211.75 1,614 14.16 1,379 1,379.00 0.01 1
15 21-Oct 41.39 41.80 41.39 41.47 41.43 1.94 215.28 362 3.18 261 261.00 0.00 0
16 20-Oct 40.66 41.44 40.65 40.68 40.83 0.17 211.18 2,864 25.12 2,465 2,465.00 0.01 2
17 17-Oct 41.18 41.18 40.60 40.61 40.64 -1.38 210.82 208 1.82 206 206.00 0.00 0
18 16-Oct 41.38 41.40 40.55 41.18 40.97 1.15 213.78 1,808 15.86 1,505 1,505.00 0.01 1
19 15-Oct 41.44 41.44 40.70 40.71 40.98 -0.12 211.34 2,289 20.08 1,687 1,687.00 0.01 1
20 14-Oct 40.67 41.00 40.67 40.76 40.77 0.15 211.60 905 7.94 631 631.00 0.00 0
21 13-Oct 41.48 41.48 40.60 40.70 40.80 -0.20 211.29 1,196 10.49 794 794.00 0.00 1
22 10-Oct 40.81 41.48 40.55 40.78 40.87 0.05 211.70 4,010 35.18 3,276 3,276.00 0.01 2
23 09-Oct 40.65 41.90 40.65 40.76 41.37 -1.71 211.60 2,067 18.13 1,785 1,785.00 0.01 1
24 08-Oct 40.82 42.71 40.70 41.47 41.68 0.05 215.28 3,866 33.91 2,404 2,404.00 0.01 2
25 07-Oct 40.66 41.97 40.60 41.45 40.98 1.10 215.18 2,047 17.96 1,866 1,866.00 0.01 1
26 06-Oct 41.00 41.86 40.75 41.00 40.98 -1.25 212.00 1,744 15.30 1,637 1,637.00 0.01 1
27 03-Oct 41.55 42.76 41.10 41.52 41.49 -0.07 215.54 1,815 15.92 1,370 1,370.00 0.01 1
28 01-Oct 42.00 42.00 40.31 41.55 41.25 1.29 215.70 439 3.85 305 305.00 0.00 0
29 30-Sep 42.47 42.47 40.46 41.02 41.71 0.34 212.95 2,793 24.50 1,958 1,958.00 0.01 1
30 29-Sep 41.30 41.30 40.70 40.88 41.23 0.54 212.22 3,182 27.91 2,835 2,835.00 0.01 2
31 26-Sep 41.58 41.58 40.22 40.66 40.72 -0.88 211.08 2,905 25.48 1,914 1,914.00 0.01 1
32 25-Sep 41.69 41.69 41.00 41.02 41.06 0.07 212.95 2,162 18.96 1,909 1,909.00 0.01 1
33 24-Sep 41.23 41.90 40.70 40.99 41.15 -1.06 212.79 3,168 27.79 2,229 2,229.00 0.01 1
34 23-Sep 41.69 42.00 40.50 41.43 41.26 -0.62 215.08 6,249 54.82 4,953 4,953.00 0.02 3
35 22-Sep 43.78 43.78 41.26 41.69 42.26 -0.22 216.43 769 6.75 430 430.00 0.00 0
36 19-Sep 41.57 42.90 41.01 41.78 41.41 1.02 216.89 7,533 66.08 6,256 6,256.00 0.03 4
37 18-Sep 42.99 42.99 41.00 41.36 41.70 -1.27 214.71 12,210 107.11 7,627 7,627.00 0.03 5
38 17-Sep 43.11 43.11 41.76 41.89 42.15 -0.97 217.46 4,116 36.11 2,715 2,715.00 0.01 2
39 16-Sep 42.73 43.49 41.65 42.30 42.70 1.22 219.59 16,704 146.53 13,001 13,001.00 0.06 9
40 15-Sep 42.10 42.10 41.29 41.79 41.75 -0.92 216.95 4,438 38.93 3,196 3,196.00 0.01 2
41 12-Sep 42.56 43.00 40.17 42.18 41.25 -0.26 218.97 23,369 204.99 16,902 16,902.00 0.07 11
42 11-Sep 42.12 43.85 42.12 42.29 42.55 -1.21 219.54 6,826 59.88 5,479 5,479.00 0.02 4
43 10-Sep 43.44 43.44 42.14 42.81 42.58 -0.14 222.24 2,141 18.78 1,455 1,455.00 0.01 1
44 09-Sep 43.99 43.99 41.94 42.87 42.83 1.78 222.55 1,073 9.41 785 785.00 0.00 1
45 08-Sep 42.04 43.44 42.04 42.12 42.53 -1.86 218.66 3,169 27.80 2,508 2,508.00 0.01 2
46 05-Sep 42.57 43.55 42.28 42.92 42.85 1.15 222.81 1,567 13.75 1,419 1,419.00 0.01 1
47 04-Sep 42.57 43.80 42.37 42.43 42.99 0.02 220.27 2,527 22.17 1,324 1,324.00 0.01 1
48 03-Sep 43.09 43.09 42.31 42.42 42.62 -1.65 220.22 2,792 24.49 1,768 1,768.00 0.01 1
49 02-Sep 42.62 43.40 42.15 43.13 42.88 1.70 223.90 1,426 12.51 704 704.00 0.00 0
50 01-Sep 41.02 43.40 41.01 42.41 42.50 2.00 220.16 9,288 81.47 5,291 5,291.00 0.02 3
51 29-Aug 41.80 42.19 40.95 41.58 41.34 0.41 215.86 10,099 88.59 8,500 8,500.00 0.04 6
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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