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: 279.55 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 139.92 Barrier: 153.49; Drift%: -3.49
Basic Industry: TV Broadcasting & Software Production Total Equity: 59,668,615 Low52 Date: 07-Aug-2025 SHP: 58.45 / 5.15 / 8.85 / 27.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 226.99 / 147.52 Month: 176.55 / 151.49 Week: 152.44 / 141.51 Day: 149.6 / 144.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 147.98 149.60 144.00 148.31 147.10 0.71 884.95 68,860 3.25 32,628 2.49 0.48 20
2 26-Aug 149.89 150.49 146.22 147.26 147.58 -1.75 878.68 31,690 1.50 16,928 1.29 0.25 10
3 25-Aug 147.58 152.80 147.13 149.89 150.28 1.61 894.37 134,191 6.33 93,240 7.11 1.40 57
4 22-Aug 148.25 149.40 146.79 147.52 147.80 -0.55 880.23 35,597 1.68 19,133 1.46 0.28 12
5 21-Aug 147.05 150.00 147.05 148.34 148.77 0.88 885.12 42,962 2.03 23,096 1.76 0.34 14
6 20-Aug 146.80 148.00 146.60 147.05 147.29 -0.43 877.43 36,709 1.73 23,430 1.79 0.35 14
7 19-Aug 146.95 150.31 146.36 147.68 147.99 0.91 881.19 66,782 3.15 38,644 2.95 0.57 24
8 18-Aug 149.10 150.00 145.51 146.35 146.78 -1.12 873.25 68,320 3.22 42,583 3.25 0.63 26
9 14-Aug 144.27 152.44 143.22 148.01 148.39 2.59 883.16 150,341 7.09 64,183 4.90 0.95 39
10 13-Aug 145.15 146.18 144.00 144.27 144.92 -0.59 860.84 65,202 3.08 43,587 3.33 0.63 27
11 12-Aug 143.55 145.85 143.00 145.12 144.62 1.80 865.91 70,030 3.30 41,949 3.20 0.61 26
12 11-Aug 144.99 144.99 141.51 142.55 142.98 0.18 850.58 68,734 3.24 34,871 2.66 0.50 21
13 08-Aug 142.40 146.97 140.17 142.30 143.07 0.84 849.08 120,452 5.68 68,919 5.26 0.99 42
14 07-Aug 145.35 146.41 139.92 141.12 142.23 -2.21 842.04 107,969 5.10 74,660 5.70 1.06 46
15 06-Aug 150.74 150.74 141.62 144.31 145.83 -3.08 861.08 116,143 5.48 67,234 5.13 0.98 41
16 05-Aug 152.90 153.49 148.44 148.89 149.87 -2.22 888.41 101,013 4.77 70,059 5.35 1.05 43
17 04-Aug 153.20 154.78 150.91 152.27 152.63 0.26 908.57 48,265 2.28 30,036 2.29 0.46 18
18 01-Aug 152.90 155.00 150.60 151.87 153.44 -1.40 906.19 74,456 3.51 45,099 3.44 0.69 28
19 31-Jul 154.30 155.00 152.81 154.02 154.22 -0.06 919.02 44,700 2.11 21,445 1.64 0.33 13
20 30-Jul 155.00 155.00 153.51 154.12 154.26 0.19 919.61 337,763 15.94 318,375 24.29 4.91 195
21 29-Jul 155.00 155.00 152.74 153.83 153.98 0.47 917.88 90,037 4.25 55,265 4.22 0.85 34
22 28-Jul 160.48 162.00 151.49 153.11 156.92 -10.04 913.59 546,259 25.78 280,324 21.39 4.40 172
23 25-Jul 172.00 172.50 170.00 170.19 171.00 -1.46 1,015.50 27,268 1.29 13,344 1.02 0.00 8
24 24-Jul 172.80 174.75 170.57 172.72 172.58 0.23 1,030.60 47,801 2.26 26,877 2.05 0.46 16
25 23-Jul 171.90 172.79 170.00 172.32 171.68 0.33 1,028.21 43,060 2.03 24,896 1.90 0.43 15
26 22-Jul 171.10 172.50 171.08 171.76 171.76 0.13 1,024.87 27,053 1.28 14,276 1.09 0.25 9
27 21-Jul 170.25 172.20 169.02 171.53 170.88 0.55 1,023.50 48,879 2.31 21,404 1.63 0.37 13
28 18-Jul 170.37 172.72 169.30 170.59 170.39 -0.23 1,017.89 61,164 2.89 33,646 2.57 0.57 21
29 17-Jul 169.35 172.18 169.35 170.98 170.89 -0.04 1,020.21 43,086 2.03 25,326 1.93 0.43 16
30 16-Jul 170.70 176.55 168.35 171.04 173.16 0.69 1,020.57 162,777 7.68 60,778 4.64 1.05 37
31 15-Jul 169.29 173.53 169.29 169.87 170.38 0.34 1,013.59 34,948 1.65 19,400 1.48 0.33 12
32 14-Jul 171.30 171.30 168.02 169.30 168.97 -0.57 1,010.19 36,598 1.73 16,081 1.23 0.27 10
33 11-Jul 171.10 171.98 168.42 170.27 170.28 -0.53 1,015.98 50,288 2.37 26,576 2.03 0.45 16
34 10-Jul 172.70 172.70 171.10 171.17 171.43 -0.31 1,021.35 21,190 1.00 13,187 1.01 0.23 8
35 09-Jul 172.50 174.00 171.10 171.71 171.99 0.26 1,024.57 46,083 2.17 29,034 2.22 0.50 18
36 08-Jul 172.80 172.89 171.10 171.26 171.64 -0.15 1,021.88 41,903 1.98 24,182 1.84 0.42 15
37 07-Jul 171.90 172.80 171.01 171.51 171.42 0.64 1,023.38 36,440 1.72 23,044 1.76 0.40 14
38 04-Jul 171.00 173.20 169.00 170.42 170.85 -0.82 1,016.87 53,690 2.53 29,302 2.24 0.50 18
39 03-Jul 171.00 172.50 170.52 171.83 171.77 0.12 1,025.29 21,646 1.02 13,106 1.00 0.23 8
40 02-Jul 173.95 173.95 171.00 171.62 171.93 -0.81 1,024.03 34,928 1.65 24,864 1.90 0.43 15
41 01-Jul 173.25 173.72 171.80 173.03 172.64 0.03 1,032.45 27,083 1.28 15,522 1.18 0.27 10
42 30-Jun 172.05 174.69 171.47 172.97 172.94 0.45 1,032.09 62,759 2.96 29,322 2.24 0.51 18
43 27-Jun 170.70 173.00 170.70 172.19 171.93 0.15 1,027.43 48,025 2.27 22,871 1.74 0.39 14
44 26-Jun 173.78 174.98 169.41 171.94 171.78 -1.06 1,025.94 114,123 5.39 65,324 4.98 1.12 40
45 25-Jun 169.48 182.60 169.00 173.78 176.52 3.00 1,036.92 383,192 18.08 126,676 9.66 2.24 78
46 24-Jun 170.76 172.80 168.20 168.72 170.23 -1.03 1,006.73 48,127 2.27 19,516 1.49 0.33 12
47 23-Jun 166.00 171.87 163.71 170.48 168.67 2.58 1,017.23 100,548 4.74 44,693 3.41 0.75 27
48 20-Jun 163.80 167.44 162.11 166.19 165.45 0.90 991.63 40,314 1.90 15,788 1.20 0.26 10
49 19-Jun 168.51 168.75 161.01 164.70 164.94 -2.38 982.74 79,722 3.76 43,050 3.28 0.71 26
50 18-Jun 168.44 169.40 166.75 168.72 167.90 0.16 1,006.73 36,693 1.73 18,167 1.39 0.31 11
51 17-Jun 167.97 171.93 167.35 168.45 169.52 0.29 1,005.12 85,876 4.05 50,127 3.82 0.85 31
52 16-Jun 168.97 169.70 166.71 167.97 167.99 -0.14 1,002.25 44,116 2.08 21,655 1.65 0.36 13
53 13-Jun 169.99 171.50 167.11 168.21 168.67 -2.18 1,003.69 83,969 3.96 36,843 2.81 0.62 23
54 12-Jun 175.90 175.90 170.45 171.95 172.84 -1.75 1,026.00 42,098 1.99 18,408 1.40 0.32 11
55 11-Jun 174.26 176.40 172.31 175.01 174.65 0.49 1,044.26 66,434 3.14 33,385 2.55 0.58 20
56 10-Jun 172.50 176.99 172.20 174.16 174.64 1.42 1,039.19 104,906 4.95 59,897 4.57 1.05 37
57 09-Jun 170.04 172.80 169.61 171.73 171.58 1.48 1,024.69 71,824 3.39 39,645 3.02 0.68 24
58 06-Jun 168.05 169.99 167.45 169.22 168.77 0.37 1,009.71 47,506 2.24 22,097 1.69 0.37 14
59 05-Jun 168.80 172.29 168.00 168.60 169.95 -0.63 1,006.01 55,031 2.60 26,471 2.02 0.45 16
60 04-Jun 169.99 170.25 168.23 169.67 169.40 0.01 1,012.40 29,282 1.38 13,828 1.06 0.23 8
61 03-Jun 170.50 171.69 169.00 169.66 169.96 -0.26 1,012.34 57,143 2.70 30,005 2.29 0.51 18
62 02-Jun 170.90 171.95 168.30 170.11 170.42 -1.11 1,015.02 96,087 4.53 55,894 4.26 0.95 34
63 30-May 169.30 173.00 168.44 172.02 171.05 1.49 1,026.42 100,968 4.76 47,906 3.65 0.82 29
64 29-May 171.00 171.22 169.00 169.49 169.88 -0.99 1,011.32 39,814 1.88 18,465 1.41 0.31 11
65 28-May 169.50 172.00 168.50 171.19 170.14 0.87 1,021.47 63,128 2.98 37,646 2.87 0.64 23
66 27-May 171.24 171.95 168.35 169.72 169.89 -0.89 1,012.70 55,680 2.63 28,076 2.14 0.48 17
67 26-May 173.00 173.87 170.80 171.24 171.95 -0.11 1,021.77 57,684 2.72 33,453 2.55 0.58 20

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