Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SITINET, Siti Networks Limited, INE965H01011, Listing: 10-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 1.14 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1 Low52 Price: 0.46 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 872,053,848 Low52 Date: 01-Apr-2025 SHP: 6.1 / 2.05 / 2.43 / 89.41
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 0.83 / 0.47 Month: 0.59 / 0.47 Week: 0.51 / 0.48 Day: 0.52 / 0.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 0.52 0.52 0.51 0.51 0.51 0.00 44.47 179,412 4.03 0 0.00 0.00 0.02
2 21-May 0.51 0.52 0.50 0.51 0.51 0.00 44.47 355,794 7.99 0 0.00 0.00 0.05
3 20-May 0.50 0.51 0.50 0.51 0.51 2.00 44.47 114,015 2.56 0 0.00 0.00 0.01
4 19-May 0.50 0.51 0.50 0.50 0.51 0.00 43.60 370,029 8.31 0 0.00 0.00 0.05
5 16-May 0.51 0.51 0.49 0.50 0.50 0.00 43.60 690,986 15.52 0 0.00 0.00 0.09
6 15-May 0.50 0.50 0.49 0.50 0.50 2.04 43.60 310,977 6.99 0 0.00 0.00 0.04
7 14-May 0.48 0.49 0.48 0.49 0.49 2.08 42.73 71,973 1.62 0 0.00 0.00 0.01
8 13-May 0.49 0.50 0.48 0.48 0.49 -2.04 41.86 203,656 4.58 0 0.00 0.00 0.03
9 12-May 0.50 0.50 0.48 0.49 0.49 0.00 42.73 451,186 10.14 0 0.00 0.00 0.06
10 09-May 0.48 0.50 0.48 0.49 0.48 0.00 42.73 455,552 10.23 0 0.00 0.00 0.06
11 08-May 0.51 0.51 0.49 0.49 0.50 -2.00 42.73 352,176 7.91 0 0.00 0.00 0.05
12 07-May 0.49 0.51 0.49 0.50 0.50 0.00 43.60 455,117 10.22 0 0.00 0.00 0.06
13 06-May 0.49 0.52 0.49 0.50 0.51 -1.96 43.60 266,721 5.99 0 0.00 0.00 0.03
14 05-May 0.52 0.54 0.51 0.51 0.52 -3.77 44.47 363,934 8.18 0 0.00 0.00 0.05
15 02-May 0.56 0.56 0.53 0.53 0.54 -3.64 46.22 604,401 13.58 0 0.00 0.00 0.08
16 30-Apr 0.55 0.57 0.55 0.55 0.55 -3.51 47.96 237,280 5.33 0 0.00 0.00 0.03
17 29-Apr 0.56 0.57 0.54 0.57 0.56 1.79 49.71 600,215 13.48 0 0.00 0.00 0.08
18 28-Apr 0.58 0.58 0.55 0.56 0.56 -1.75 48.84 292,664 6.57 0 0.00 0.00 0.04
19 25-Apr 0.57 0.57 0.56 0.57 0.57 1.79 49.71 163,734 3.68 0 0.00 0.00 0.02
20 24-Apr 0.58 0.58 0.56 0.56 0.57 -1.75 48.84 221,336 4.97 0 0.00 0.00 0.03
21 23-Apr 0.58 0.58 0.55 0.57 0.57 0.00 49.71 687,907 15.45 0 0.00 0.00 0.09
22 22-Apr 0.57 0.57 0.57 0.57 0.57 1.79 49.71 44,511 1.00 0 0.00 0.00 0.01
23 21-Apr 0.56 0.56 0.56 0.56 0.56 1.82 48.84 172,609 3.88 0 0.00 0.00 0.02
24 17-Apr 0.55 0.55 0.55 0.55 0.55 1.85 47.96 126,706 2.85 0 0.00 0.00 0.02
25 16-Apr 0.54 0.54 0.53 0.54 0.54 1.89 47.09 90,345 2.03 0 0.00 0.00 0.01
26 15-Apr 0.53 0.53 0.52 0.53 0.53 1.92 46.22 318,271 7.15 0 0.00 0.00 0.04
27 11-Apr 0.52 0.52 0.52 0.52 0.52 1.96 45.35 142,214 3.19 0 0.00 0.00 0.02
28 09-Apr 0.51 0.51 0.51 0.51 0.51 2.00 44.47 107,713 2.42 0 0.00 0.00 0.01
29 08-Apr 0.49 0.50 0.49 0.50 0.50 2.04 43.60 426,166 9.57 0 0.00 0.00 0.05
30 07-Apr 0.48 0.49 0.47 0.49 0.48 2.08 42.73 710,214 15.96 0 0.00 0.00 0.09
31 04-Apr 0.49 0.49 0.48 0.48 0.48 0.00 41.86 164,633 3.70 0 0.00 0.00 0.02
32 03-Apr 0.48 0.49 0.47 0.48 0.48 0.00 41.86 640,724 14.39 0 0.00 0.00 0.08
33 02-Apr 0.49 0.49 0.47 0.48 0.49 0.00 41.86 1,251,572 28.12 0 0.00 0.00 0.16
34 01-Apr 0.46 0.48 0.46 0.48 0.47 2.13 41.86 317,895 7.14 0 0.00 0.00 0.04
35 28-Mar 0.47 0.49 0.47 0.47 0.48 -2.08 40.99 1,259,047 28.29 0 0.00 0.00 0.16
36 27-Mar 0.50 0.50 0.48 0.48 0.48 -2.04 41.86 1,414,662 31.78 0 0.00 0.00 0.18
37 26-Mar 0.50 0.52 0.49 0.49 0.50 -3.92 42.73 1,863,762 41.87 0 0.00 0.00 0.24
38 25-Mar 0.54 0.54 0.51 0.51 0.53 -3.77 44.47 2,353,051 52.86 0 0.00 0.00 0.30
39 24-Mar 0.56 0.56 0.53 0.53 0.54 -3.64 46.22 3,415,152 76.72 0 0.00 0.00 0.44
40 21-Mar 0.56 0.56 0.54 0.55 0.55 0.00 47.96 635,542 14.28 0 0.00 0.00 0.08
41 20-Mar 0.56 0.56 0.55 0.55 0.56 0.00 47.96 605,713 13.61 0 0.00 0.00 0.08
42 19-Mar 0.57 0.57 0.55 0.55 0.56 -1.79 47.96 642,281 14.43 0 0.00 0.00 0.08
43 18-Mar 0.55 0.57 0.55 0.56 0.56 0.00 48.84 897,035 20.15 0 0.00 0.00 0.12
44 17-Mar 0.56 0.58 0.56 0.56 0.57 -1.75 48.84 575,067 12.92 0 0.00 0.00 0.07
45 13-Mar 0.59 0.59 0.57 0.57 0.58 -1.72 49.71 165,616 3.72 0 0.00 0.00 0.02
46 12-Mar 0.59 0.59 0.57 0.58 0.58 0.00 50.58 628,929 14.13 0 0.00 0.00 0.08
47 11-Mar 0.58 0.59 0.56 0.58 0.58 0.00 50.58 1,216,775 27.34 0 0.00 0.00 0.16
48 10-Mar 0.58 0.59 0.56 0.58 0.58 0.00 50.58 771,997 17.34 0 0.00 0.00 0.10
49 07-Mar 0.59 0.59 0.58 0.58 0.59 0.00 50.58 415,837 9.34 0 0.00 0.00 0.05
50 06-Mar 0.59 0.59 0.58 0.58 0.59 0.00 50.58 900,492 20.23 0 0.00 0.00 0.12
51 05-Mar 0.58 0.58 0.56 0.58 0.58 1.75 50.58 1,046,666 23.51 0 0.00 0.00 0.13
52 04-Mar 0.57 0.57 0.57 0.57 0.57 1.79 49.71 396,696 8.91 0 0.00 0.00 0.05
53 03-Mar 0.58 0.59 0.56 0.56 0.56 -3.45 48.84 1,031,902 23.18 0 0.00 0.00 0.13
54 28-Feb 0.60 0.61 0.58 0.58 0.58 -3.33 50.58 769,903 17.30 0 0.00 0.00 0.10
55 27-Feb 0.62 0.62 0.60 0.60 0.60 -3.23 52.32 632,626 14.21 0 0.00 0.00 0.08
56 25-Feb 0.61 0.63 0.60 0.62 0.61 0.00 54.07 665,025 14.94 0 0.00 0.00 0.09
57 24-Feb 0.64 0.64 0.61 0.62 0.62 -1.59 54.07 531,912 11.95 0 0.00 0.00 0.07
58 21-Feb 0.63 0.63 0.62 0.63 0.63 1.61 54.94 123,758 2.78 0 0.00 0.00 0.02
59 20-Feb 0.62 0.63 0.61 0.62 0.62 0.00 54.07 409,582 9.20 0 0.00 0.00 0.05
60 19-Feb 0.64 0.64 0.61 0.62 0.63 -1.59 54.07 445,190 10.00 0 0.00 0.00 0.06
61 18-Feb 0.64 0.64 0.61 0.63 0.63 0.00 54.94 428,465 9.63 0 0.00 0.00 0.05
62 17-Feb 0.64 0.64 0.61 0.63 0.63 0.00 54.94 637,925 14.33 0 0.00 0.00 0.08
63 14-Feb 0.66 0.66 0.63 0.63 0.65 -3.08 54.94 360,906 8.11 0 0.00 0.00 0.05
64 13-Feb 0.66 0.66 0.63 0.65 0.65 0.00 56.68 381,990 8.58 0 0.00 0.00 0.05
65 12-Feb 0.68 0.68 0.65 0.65 0.67 -2.99 56.68 640,091 14.38 0 0.00 0.00 0.08
66 11-Feb 0.69 0.69 0.66 0.67 0.68 -1.47 58.43 526,907 11.84 0 0.00 0.00 0.07
67 10-Feb 0.69 0.69 0.66 0.68 0.69 0.00 59.30 311,579 7.00 0 0.00 0.00 0.04

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