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: 308.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 147.52 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 59,668,615 Low52 Date: 03-Mar-2025 SHP: 58.45 / 4.72 / 9.44 / 27.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 226.99 / 147.52 Month: 184.8 / 160.25 Week: 174.69 / 169.0 Day: 171.98 / 168.42 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 176.00 176.09 168.99 171.42 171.44 -5.04 1,022.84 275,122 12.98 135,186 10.31 2.32 83
37 22-May 175.50 184.80 174.80 180.51 181.30 2.58 1,077.08 216,486 10.22 73,435 5.60 1.33 45
38 21-May 175.05 177.55 174.43 175.97 176.18 0.37 1,049.99 33,618 1.59 17,436 1.33 0.31 11
39 20-May 176.55 179.96 173.91 175.32 177.15 -0.13 1,046.11 108,674 5.13 49,173 3.75 0.87 30
40 19-May 176.55 179.60 173.86 175.55 176.77 -0.57 1,047.48 145,922 6.89 75,022 5.72 1.33 46
41 16-May 176.76 178.20 174.80 176.55 176.66 -0.10 1,053.45 98,686 4.66 52,327 3.99 0.92 32
42 15-May 175.60 179.15 174.81 176.72 176.92 0.63 1,054.46 112,776 5.32 51,486 3.93 0.91 32
43 14-May 173.00 176.95 172.12 175.62 174.74 1.97 1,047.90 91,355 4.31 46,787 3.57 0.82 29
44 13-May 172.70 174.80 170.01 172.23 172.22 0.29 1,027.67 74,735 3.53 34,210 2.61 0.59 21
45 12-May 173.10 175.97 168.01 171.74 173.11 0.63 1,024.75 162,893 7.69 104,824 8.00 1.81 64
46 09-May 168.43 172.00 162.01 170.67 165.94 1.96 1,018.36 111,314 5.25 47,080 3.59 0.78 29
47 08-May 167.10 172.49 165.20 167.39 169.01 1.09 998.79 46,488 2.19 22,856 1.74 0.39 14
48 07-May 160.25 167.18 160.25 165.58 165.46 -0.03 987.99 39,623 1.87 15,349 1.17 0.25 9
49 06-May 168.80 170.10 165.01 165.63 167.64 -1.91 988.29 73,888 3.49 41,868 3.19 0.70 26
50 05-May 166.75 169.65 164.99 168.86 167.81 1.75 1,007.56 43,401 2.05 25,620 1.95 0.43 16
51 02-May 164.00 169.24 164.00 165.95 167.05 0.01 990.20 42,267 1.99 19,202 1.47 0.32 12
52 30-Apr 169.14 169.18 164.55 165.94 166.82 -1.89 990.14 39,305 1.85 19,400 1.48 0.32 12
53 29-Apr 170.98 171.30 167.52 169.14 169.22 -0.41 1,009.23 42,718 2.02 19,292 1.47 0.33 12
54 28-Apr 166.56 171.45 165.50 169.84 168.61 0.70 1,013.41 58,698 2.77 31,698 2.42 0.53 19
55 25-Apr 172.00 172.00 165.00 168.66 167.89 -1.95 1,006.37 68,574 3.24 36,412 2.78 0.61 22
56 24-Apr 170.00 172.47 169.74 172.01 171.01 0.89 1,026.36 48,862 2.31 31,777 2.42 0.54 19
57 23-Apr 171.50 174.20 168.00 170.49 169.95 0.02 1,017.29 64,507 3.04 27,476 2.10 0.47 17
58 22-Apr 170.95 172.50 168.81 170.46 170.91 0.32 1,017.11 66,478 3.14 39,511 3.01 0.68 24
59 21-Apr 170.95 172.33 168.50 169.91 169.67 -0.05 1,013.83 119,153 5.62 63,207 4.82 1.07 39
60 17-Apr 168.00 172.77 167.55 169.99 169.77 0.76 1,014.31 74,521 3.52 35,002 2.67 0.59 21
61 16-Apr 169.69 171.68 167.17 168.71 168.80 -0.10 1,006.67 111,110 5.24 65,803 5.02 1.11 40
62 15-Apr 164.90 171.00 162.25 168.88 165.93 4.58 1,007.68 86,934 4.10 47,538 3.63 0.79 30
63 11-Apr 164.89 165.00 159.52 161.48 161.98 0.62 963.53 49,583 2.34 26,515 2.02 0.43 16
64 09-Apr 161.35 161.42 157.16 160.48 159.07 -0.51 957.56 43,878 2.07 20,794 1.59 0.33 13
65 08-Apr 161.15 163.50 159.86 161.30 161.09 0.78 962.45 49,995 2.36 27,281 2.08 0.44 17
66 07-Apr 154.90 161.00 151.21 160.05 154.93 0.53 955.00 121,774 5.75 62,644 4.78 0.97 39
67 04-Apr 160.90 161.64 157.19 159.20 159.20 -1.41 949.92 114,466 5.40 66,237 5.05 1.05 41

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