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: 226.99 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 09-Jan-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 139.92 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 59,668,615 Low52 Date: 07-Aug-2025 SHP: 58.45 / 5.21 / 7.9 / 28.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 226.99 / 147.52 Month: 156.48 / 141.12 Week: 148.79 / 145.1 Day: 143.8 / 139.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 140.00 143.80 139.20 142.04 141.72 -1.65 847.53 68,153 7.48 47,539 6.88 0.67 28
2 11-Nov 142.50 146.48 141.51 144.43 143.96 1.35 861.79 16,306 1.79 10,356 1.50 0.15 6
3 10-Nov 146.00 147.00 141.35 142.50 143.56 -2.94 850.28 46,877 5.14 24,353 3.52 0.35 15
4 07-Nov 143.52 147.66 142.61 146.82 144.98 1.65 876.05 19,911 2.18 10,398 1.50 0.15 6
5 06-Nov 145.10 145.41 143.50 144.43 144.31 -0.93 861.79 15,188 1.67 9,616 1.39 0.14 6
6 04-Nov 145.01 146.60 145.01 145.79 145.68 0.02 869.91 14,674 1.61 10,655 1.54 0.16 6
7 03-Nov 145.01 146.79 145.01 145.76 145.79 -0.14 869.73 11,977 1.31 7,528 1.09 0.11 5
8 31-Oct 146.01 147.60 145.10 145.97 146.41 -0.93 870.98 18,624 2.04 11,077 1.60 0.16 7
9 30-Oct 147.00 147.86 146.00 147.34 146.96 0.07 879.16 16,775 1.84 10,561 1.53 0.16 6
10 29-Oct 147.00 148.49 146.55 147.23 147.33 -0.04 878.50 25,372 2.78 14,535 2.10 0.21 9
11 28-Oct 146.30 148.00 146.30 147.29 147.17 -0.16 878.86 15,906 1.74 11,750 1.70 0.17 7
12 27-Oct 147.53 148.79 146.71 147.53 147.42 -0.85 880.29 19,443 2.13 14,228 2.06 0.21 9
13 24-Oct 148.15 150.19 147.12 148.79 148.67 -0.97 887.81 17,315 1.90 10,038 1.45 0.15 6
14 23-Oct 147.38 152.12 141.80 150.25 149.60 1.95 896.52 68,072 7.47 44,687 6.46 0.67 27
15 21-Oct 146.00 148.00 145.50 147.38 147.02 0.50 879.40 11,352 1.25 8,909 1.29 0.13 5
16 20-Oct 146.80 149.78 144.73 146.64 145.99 0.68 874.98 25,746 2.82 15,549 2.25 0.23 9
17 17-Oct 147.50 147.51 144.99 145.65 145.90 -0.69 869.07 15,863 1.74 10,222 1.48 0.15 6
18 16-Oct 145.60 147.95 145.35 146.66 146.58 0.38 875.10 20,281 2.22 12,849 1.86 0.19 8
19 15-Oct 144.25 146.50 144.25 146.10 145.52 0.77 871.76 144,122 15.81 139,824 20.23 2.03 85
20 14-Oct 148.70 148.70 144.00 144.98 145.82 -1.64 865.08 18,539 2.03 12,492 1.81 0.18 8
21 13-Oct 146.50 151.00 145.71 147.40 146.88 0.35 879.52 28,669 3.14 10,519 1.52 0.15 6
22 10-Oct 147.00 148.50 146.00 146.89 146.80 -0.39 876.47 64,730 7.10 20,586 2.98 0.30 13
23 09-Oct 148.25 149.26 147.10 147.47 147.89 -1.14 879.93 11,168 1.23 7,638 1.10 0.11 5
24 08-Oct 149.09 151.00 149.00 149.17 149.33 -0.67 890.08 9,115 1.00 6,912 1.00 0.10 4
25 07-Oct 151.85 151.85 149.51 150.18 150.48 -0.47 896.10 14,849 1.63 8,576 1.24 0.13 5
26 06-Oct 149.20 153.01 148.99 150.89 151.07 1.02 900.34 52,428 5.75 33,804 4.89 0.51 21
27 03-Oct 148.07 149.90 148.00 149.36 149.08 -0.02 891.21 19,795 2.17 13,121 1.90 0.20 8
28 01-Oct 149.00 150.70 147.92 149.39 149.56 0.97 891.39 46,046 5.05 22,771 3.29 0.34 14
29 30-Sep 142.01 151.12 141.12 147.95 144.54 3.79 882.80 66,593 7.31 39,412 5.70 0.57 24
30 29-Sep 143.50 144.79 141.31 142.55 143.26 -0.98 850.58 39,896 4.38 23,550 3.41 0.34 14
31 26-Sep 145.15 145.39 141.15 143.96 143.22 -1.23 858.99 51,295 5.63 30,572 4.42 0.44 19
32 25-Sep 146.00 146.69 145.40 145.76 146.09 -0.18 869.73 18,290 2.01 11,389 1.65 0.17 7
33 24-Sep 147.60 148.51 145.81 146.03 146.80 -1.45 871.34 44,146 4.84 28,881 4.18 0.42 18
34 23-Sep 149.06 150.52 147.55 148.18 148.90 -0.93 884.17 51,537 5.65 39,972 5.78 0.60 24
35 22-Sep 150.42 153.42 149.50 149.57 151.37 -0.57 892.46 132,598 14.55 77,628 11.23 1.18 47
36 19-Sep 151.41 151.89 150.15 150.42 150.83 -1.05 897.54 52,172 5.72 29,716 4.30 0.45 18
37 18-Sep 152.36 154.29 150.65 152.02 152.06 -0.22 907.08 65,212 7.15 36,056 5.22 0.55 22
38 17-Sep 151.39 154.01 151.39 152.36 152.49 0.64 909.11 61,539 6.75 35,703 5.16 0.54 22
39 16-Sep 152.06 152.96 151.00 151.39 151.72 -0.44 903.32 43,226 4.74 26,449 3.83 0.40 16
40 15-Sep 151.46 153.00 150.70 152.06 151.67 0.22 907.32 45,713 5.01 26,691 3.86 0.40 16
41 12-Sep 151.39 152.34 150.00 151.72 151.28 0.22 905.29 73,612 8.08 36,171 5.23 0.55 22
42 11-Sep 152.94 152.94 147.60 151.39 151.31 -2.74 903.32 157,412 17.27 35,813 5.18 0.54 22
43 10-Sep 154.68 156.36 154.27 155.66 155.19 0.90 928.80 80,897 8.87 49,607 7.18 0.77 30
44 09-Sep 154.56 156.48 153.31 154.27 154.59 -0.19 920.51 42,787 4.69 31,192 4.51 0.48 19
45 08-Sep 153.35 155.60 152.71 154.56 154.28 1.50 922.24 54,839 6.02 30,234 4.37 0.47 18
46 05-Sep 152.70 153.90 150.99 152.28 152.20 0.53 908.63 51,782 5.68 27,083 3.92 0.41 16
47 04-Sep 153.90 154.49 149.83 151.48 152.57 -0.73 903.86 55,922 6.13 28,571 4.13 0.44 17
48 03-Sep 150.73 153.24 149.60 152.59 151.83 1.23 910.48 51,170 5.61 17,378 2.51 0.26 11
49 02-Sep 150.00 152.06 148.95 150.73 149.98 1.15 899.39 48,981 5.37 26,830 3.88 0.40 16
50 01-Sep 147.59 150.00 147.41 149.01 148.76 0.96 889.12 47,968 5.26 28,117 4.07 0.42 17
51 29-Aug 147.70 150.37 147.00 147.59 148.68 -0.49 880.65 52,543 5.76 29,677 4.29 0.44 18
52 28-Aug 147.98 149.60 144.00 148.31 147.10 0.71 884.95 68,860 7.55 32,628 4.72 0.48 20
53 26-Aug 149.89 150.49 146.22 147.26 147.58 -1.75 878.68 31,690 3.48 16,928 2.45 0.25 10
54 25-Aug 147.58 152.80 147.13 149.89 150.28 1.61 894.37 134,191 14.72 93,240 13.49 1.40 57
55 22-Aug 148.25 149.40 146.79 147.52 147.80 -0.55 880.23 35,597 3.90 19,133 2.77 0.28 12
56 21-Aug 147.05 150.00 147.05 148.34 148.77 0.88 885.12 42,962 4.71 23,096 3.34 0.34 14
57 20-Aug 146.80 148.00 146.60 147.05 147.29 -0.43 877.43 36,709 4.03 23,430 3.39 0.35 14
58 19-Aug 146.95 150.31 146.36 147.68 147.99 0.91 881.19 66,782 7.33 38,644 5.59 0.57 24
59 18-Aug 149.10 150.00 145.51 146.35 146.78 -1.12 873.25 68,320 7.49 42,583 6.16 0.63 26
60 14-Aug 144.27 152.44 143.22 148.01 148.39 2.59 883.16 150,341 16.49 64,183 9.28 0.95 39
61 13-Aug 145.15 146.18 144.00 144.27 144.92 -0.59 860.84 65,202 7.15 43,587 6.31 0.63 27
62 12-Aug 143.55 145.85 143.00 145.12 144.62 1.80 865.91 70,030 7.68 41,949 6.07 0.61 26
63 11-Aug 144.99 144.99 141.51 142.55 142.98 0.18 850.58 68,734 7.54 34,871 5.04 0.50 21
64 08-Aug 142.40 146.97 140.17 142.30 143.07 0.84 849.08 120,452 13.21 68,919 9.97 0.99 42
65 07-Aug 145.35 146.41 139.92 141.12 142.23 -2.21 842.04 107,969 11.84 74,660 10.80 1.06 46
66 06-Aug 150.74 150.74 141.62 144.31 145.83 -3.08 861.08 116,143 12.74 67,234 9.73 0.98 41
67 05-Aug 152.90 153.49 148.44 148.89 149.87 -2.22 888.41 101,013 11.08 70,059 10.13 1.05 43

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