Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TVTODAY, TV Today Network Limited, INE038F01029, Listing: 16-Jan-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 184.8 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 22-May-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 93.5 Barrier: 103.99; Drift%: 0.11
Basic Industry: TV Broadcasting & Software Production Total Equity: 59,668,615 Low52 Date: 23-Mar-2026 SHP: 63.21 / 5.14 / 3.1 / 28.55
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 226.99 / 147.52 Month: 146.0 / 130.57 Week: 128.43 / 124.9 Day: 104.93 / 102.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 103.00 104.93 102.24 104.10 103.95 0.87 621.15 47,360 2.09 26,554 2.13 0.28 16
2 06-Apr 102.99 104.78 100.01 103.20 101.87 1.60 615.78 97,060 4.28 46,970 3.77 0.48 28
3 02-Apr 103.00 103.00 99.00 101.57 100.85 -1.79 606.05 120,842 5.32 57,132 4.58 0.58 34
4 01-Apr 99.20 103.99 97.00 103.42 101.99 4.41 617.09 171,106 7.54 87,752 7.04 0.89 52
5 30-Mar 99.00 101.25 98.00 99.05 99.28 0.04 591.02 261,948 11.54 164,958 13.23 1.64 97
6 27-Mar 99.00 100.00 98.75 99.01 99.03 -0.02 590.78 294,029 12.96 233,105 18.70 2.31 137
7 25-Mar 99.56 102.04 99.00 99.03 99.83 -0.03 590.90 204,468 9.01 135,329 10.86 1.35 79
8 24-Mar 97.00 99.97 94.71 99.06 97.78 3.33 591.08 199,103 8.77 125,693 10.08 1.23 74
9 23-Mar 99.81 99.81 93.50 95.87 96.13 -4.85 572.04 254,289 11.21 144,502 11.59 1.39 85
10 20-Mar 102.20 106.20 100.10 100.76 102.14 -0.99 601.22 65,350 2.88 47,854 3.84 0.49 28
11 19-Mar 105.68 106.64 101.02 101.77 103.41 -4.67 607.25 94,691 4.17 65,201 5.23 0.67 38
12 18-Mar 103.15 108.61 103.15 106.76 106.43 3.50 637.02 82,160 3.62 44,509 3.57 0.47 26
13 17-Mar 102.80 103.90 102.00 103.15 103.09 0.70 615.48 56,140 2.47 40,680 3.26 0.42 24
14 16-Mar 105.80 107.19 101.49 102.43 103.37 -4.64 611.19 220,345 9.71 155,750 12.49 1.61 91
15 13-Mar 111.11 113.18 107.02 107.41 108.55 -4.77 640.90 173,718 7.65 135,953 10.91 1.48 80
16 12-Mar 112.21 115.50 109.41 112.79 112.86 0.14 673.00 89,936 3.96 53,738 4.31 0.61 32
17 11-Mar 112.49 114.75 112.05 112.63 113.25 0.38 672.05 43,365 1.91 22,807 1.83 0.26 13
18 10-Mar 111.15 113.06 110.12 112.20 111.72 0.77 669.48 53,108 2.34 28,712 2.30 0.32 17
19 09-Mar 113.99 113.99 108.13 111.34 110.39 -2.67 664.35 84,418 3.72 44,614 3.58 0.49 26
20 06-Mar 116.79 117.96 114.00 114.40 115.51 -2.05 682.61 74,507 3.28 52,724 4.23 0.61 31
21 05-Mar 117.00 118.58 116.22 116.79 117.02 -0.48 696.87 35,194 1.55 18,390 1.48 0.22 11
22 04-Mar 120.00 121.65 116.65 117.35 118.58 -4.11 700.21 94,962 4.18 53,609 4.30 0.64 31
23 02-Mar 123.89 123.89 119.11 122.38 121.78 -2.14 730.22 103,153 4.55 64,064 5.14 0.78 38
24 27-Feb 126.90 127.98 125.00 125.05 125.69 -0.46 746.16 35,082 1.55 23,361 1.87 0.29 14
25 26-Feb 126.00 127.50 124.95 125.63 125.93 0.28 749.62 48,329 2.13 33,262 2.67 0.42 20
26 25-Feb 125.00 127.60 125.00 125.28 125.97 0.15 747.53 50,584 2.23 28,201 2.26 0.36 17
27 24-Feb 126.00 126.00 124.90 125.09 125.16 0.02 746.39 43,598 1.92 29,121 2.34 0.36 17
28 23-Feb 128.10 128.43 125.00 125.07 126.06 -0.41 746.28 46,627 2.05 25,271 2.03 0.32 15
29 20-Feb 125.00 126.32 125.00 125.59 125.59 0.46 749.38 33,681 1.48 21,028 1.69 0.26 12
30 19-Feb 125.94 126.57 124.75 125.02 125.16 -1.22 745.98 44,975 1.98 33,155 2.66 0.41 19
31 18-Feb 124.40 127.64 124.40 126.57 125.96 0.94 755.23 35,230 1.55 18,651 1.50 0.23 11
32 17-Feb 124.04 126.60 124.04 125.39 125.77 0.08 748.18 24,644 1.09 13,167 1.06 0.17 8
33 16-Feb 125.05 126.72 124.08 125.29 124.93 -1.65 747.59 27,905 1.23 12,464 1.00 0.16 7
34 13-Feb 125.03 131.44 123.76 127.39 127.64 0.28 760.12 80,264 3.54 30,346 2.43 0.39 18
35 12-Feb 130.90 130.90 126.50 127.03 128.22 -2.30 757.97 22,693 1.00 14,899 1.20 0.19 9
36 11-Feb 131.18 131.30 128.01 130.02 129.42 -0.89 775.81 46,056 2.03 27,044 2.17 0.35 16
37 10-Feb 124.00 132.35 124.00 131.19 129.32 5.70 782.79 120,643 5.32 55,999 4.49 0.72 33
38 09-Feb 123.14 125.53 122.58 124.12 124.32 1.02 740.61 58,077 2.56 33,840 2.71 0.42 20
39 06-Feb 122.00 126.47 120.20 122.87 122.37 0.10 733.15 144,456 6.37 62,715 5.03 0.77 37
40 05-Feb 121.06 125.87 121.06 122.75 123.34 1.03 732.43 85,131 3.75 40,469 3.25 0.50 24
41 04-Feb 120.30 122.20 120.10 121.50 121.23 0.39 724.97 77,528 3.42 50,716 4.07 0.61 30
42 03-Feb 122.20 123.50 119.32 121.03 121.34 0.70 722.17 129,168 5.69 79,276 6.36 0.96 47
43 02-Feb 121.50 121.82 117.69 120.19 119.59 -1.87 717.16 93,616 4.13 57,294 4.60 0.69 34
44 01-Feb 123.01 124.00 120.54 122.48 122.40 -1.07 730.82 43,621 1.92 28,850 2.31 0.35 17
45 30-Jan 121.10 124.58 120.30 123.81 123.38 2.04 738.76 45,058 1.99 18,306 1.47 0.23 11
46 29-Jan 125.00 125.94 119.50 121.33 122.57 -3.08 723.96 69,110 3.05 45,997 3.69 0.56 27
47 28-Jan 123.00 126.59 122.80 125.18 124.39 1.39 746.93 63,041 2.78 36,781 2.95 0.46 22
48 27-Jan 123.65 126.00 121.50 123.46 123.87 -0.15 736.67 34,401 1.52 19,852 1.59 0.25 12
49 23-Jan 127.80 128.00 123.00 123.65 125.39 -2.63 737.80 37,534 1.65 23,607 1.89 0.30 14
50 22-Jan 123.50 129.00 123.50 126.99 126.57 2.85 757.73 36,424 1.61 20,103 1.61 0.25 12
51 21-Jan 124.08 127.27 121.21 123.47 123.26 -2.46 736.73 131,584 5.80 62,138 4.98 0.77 37
52 20-Jan 129.49 129.88 125.00 126.58 127.30 -2.25 755.29 69,007 3.04 42,400 3.40 0.54 25
53 19-Jan 132.79 133.09 128.00 129.49 130.94 -3.46 772.65 58,919 2.60 40,301 3.23 0.53 24
54 16-Jan 135.35 136.20 133.45 134.13 134.52 -0.86 800.34 76,120 3.35 44,245 3.55 0.60 26
55 14-Jan 138.00 138.00 134.05 135.30 135.39 -1.86 807.32 84,048 3.70 64,060 5.14 0.87 38
56 13-Jan 139.00 140.58 136.01 137.86 138.19 -0.20 822.59 75,812 3.34 57,188 4.59 0.79 34
57 12-Jan 140.97 140.97 134.23 138.13 136.68 0.02 824.20 111,508 4.91 64,900 5.21 0.89 38
58 09-Jan 141.66 142.65 137.00 138.10 139.89 -1.74 824.02 57,500 2.53 32,086 2.57 0.45 19
59 08-Jan 144.00 151.00 140.00 140.54 146.44 -1.26 838.58 222,507 9.80 104,906 8.42 1.54 62
60 07-Jan 138.31 144.00 136.89 142.34 138.56 2.40 849.32 1,816,663 80.05 1,592,587 127.76 22.07 939
61 06-Jan 139.27 140.18 138.85 139.00 139.35 -0.19 829.00 37,649 1.66 30,971 2.48 0.43 18
62 05-Jan 141.78 142.48 138.01 139.27 139.15 -0.93 831.00 32,958 1.45 16,753 1.34 0.23 10
63 02-Jan 141.20 141.99 140.02 140.58 141.02 -0.57 838.82 50,238 2.21 43,736 3.51 0.62 26
64 01-Jan 139.05 145.06 139.05 141.38 142.13 0.01 843.59 47,138 2.08 24,459 1.96 0.35 14
65 31-Dec 140.36 142.89 140.01 141.36 141.32 0.21 843.48 38,366 1.69 21,795 1.75 0.31 13
66 30-Dec 138.68 145.30 138.68 141.07 142.76 1.72 841.75 65,122 2.87 35,190 2.82 0.50 21
67 29-Dec 142.47 142.53 136.54 138.68 138.90 -2.19 827.48 36,720 1.62 24,471 1.96 0.34 14

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