Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TVVISION, TV Vision Limited, INE871L01013, Listing: 15-Sep-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 30.27 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 3.65 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 38,744,500 Low52 Date: 14-Feb-2025 SHP: 32.21 / 0.0 / 6.07 / 61.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 20.31 / 3.65 Month: 8.04 / 6.27 Week: 7.75 / 7.04 Day: 7.71 / 7.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 7.70 7.71 7.70 7.71 7.71 1.98 29.87 59,885 173.08 0 0.00 0.00 25
2 10-Jul 7.43 7.56 7.43 7.56 7.50 1.75 29.29 26,811 77.49 0 0.00 0.00 11
3 09-Jul 7.29 7.43 7.29 7.43 7.37 0.00 28.79 7,546 21.81 0 0.00 0.00 3
4 08-Jul 7.43 7.43 7.43 7.43 7.43 -2.11 28.79 8,658 25.02 0 0.00 0.00 4
5 07-Jul 7.90 7.90 7.59 7.59 7.78 -2.06 29.41 32,348 93.49 0 0.00 0.00 14
6 04-Jul 7.60 7.75 7.60 7.75 7.66 1.97 30.03 23,150 66.91 0 0.00 0.00 10
7 03-Jul 7.60 7.60 7.60 7.60 7.60 1.88 29.45 8,480 24.51 0 0.00 0.00 4
8 02-Jul 7.46 7.46 7.46 7.46 7.46 1.91 28.90 31,901 92.20 0 0.00 0.00 13
9 01-Jul 7.32 7.32 7.32 7.32 7.32 1.95 28.36 54,917 158.72 0 0.00 0.00 23
10 30-Jun 7.04 7.18 7.04 7.18 7.13 1.99 27.82 14,941 43.18 0 0.00 0.00 6
11 27-Jun 7.09 7.20 7.04 7.04 7.05 -0.28 27.28 40,234 116.28 0 0.00 0.00 17
12 26-Jun 7.21 7.21 7.06 7.06 7.12 -2.08 27.35 16,096 46.52 0 0.00 0.00 7
13 25-Jun 7.20 7.24 7.20 7.21 7.21 0.14 27.93 11,429 33.03 0 0.00 0.00 5
14 24-Jun 7.49 7.49 7.20 7.20 7.48 -2.04 27.90 54,346 157.07 0 0.00 0.00 23
15 23-Jun 7.35 7.37 7.35 7.35 7.35 -2.13 28.48 13,539 39.13 0 0.00 0.00 6
16 20-Jun 7.51 7.51 7.51 7.51 7.51 -2.09 29.10 428 1.24 0 0.00 0.00 0
17 19-Jun 7.67 7.67 7.67 7.67 7.67 -2.04 29.72 21,197 61.26 0 0.00 0.00 9
18 18-Jun 7.56 7.83 7.56 7.83 7.72 1.95 30.34 46,023 133.01 0 0.00 0.00 19
19 17-Jun 7.68 7.68 7.68 7.68 7.68 -2.04 29.76 11,007 31.81 0 0.00 0.00 5
20 16-Jun 7.84 7.84 7.84 7.84 7.84 -2.12 30.38 16,337 47.22 0 0.00 0.00 7
21 13-Jun 8.01 8.01 8.01 8.01 8.01 -2.08 31.03 8,064 23.31 0 0.00 0.00 3
22 12-Jun 8.18 8.18 8.18 8.18 8.18 -2.04 31.69 10,068 29.10 0 0.00 0.00 4
23 11-Jun 8.35 8.35 8.35 8.35 8.35 -2.11 32.35 13,928 40.25 0 0.00 0.00 6
24 10-Jun 8.53 8.53 8.53 8.53 8.53 -2.07 33.05 29,212 84.43 0 0.00 0.00 12
25 09-Jun 8.85 8.85 8.71 8.71 8.83 0.35 33.75 58,712 169.69 0 0.00 0.00 25
26 06-Jun 8.48 8.69 8.32 8.68 8.66 4.83 33.63 74,267 214.64 0 0.00 0.00 31
27 05-Jun 8.28 8.28 8.07 8.28 8.28 4.94 32.08 68,823 198.91 0 0.00 0.00 29
28 04-Jun 7.52 7.89 7.52 7.89 7.86 4.92 30.57 32,247 93.20 0 0.00 0.00 13
29 03-Jun 7.43 7.52 7.07 7.52 7.45 4.88 29.14 112,035 323.80 0 0.00 0.00 47
30 02-Jun 6.48 7.17 6.48 7.17 6.97 4.98 27.78 28,739 83.06 0 0.00 0.00 12
31 30-May 6.85 7.12 6.76 6.83 6.86 -4.07 26.46 62,600 180.92 0 0.00 0.00 26
32 29-May 7.60 7.60 7.00 7.12 7.36 -1.66 27.59 107,160 309.71 0 0.00 0.00 45
33 28-May 7.24 7.24 7.24 7.24 7.24 4.93 28.05 11,341 32.78 0 0.00 0.00 5
34 27-May 6.90 6.90 6.90 6.90 6.90 4.86 26.73 3,100 8.96 0 0.00 0.00 1
35 26-May 6.27 6.58 6.27 6.58 6.52 4.94 25.49 27,484 79.43 0 0.00 0.00 11
36 23-May 6.27 6.27 6.27 6.27 6.27 -2.03 24.29 8,489 24.53 0 0.00 0.00 4
37 22-May 6.40 6.40 6.40 6.40 6.40 -2.14 24.80 22,010 63.61 0 0.00 0.00 9
38 21-May 6.55 6.55 6.54 6.54 6.55 -2.10 25.34 59,699 172.54 0 0.00 0.00 25
39 20-May 6.68 6.68 6.68 6.68 6.68 -2.05 25.88 4,550 13.15 0 0.00 0.00 2
40 19-May 6.82 6.82 6.82 6.82 6.82 -2.01 26.42 10,201 29.48 0 0.00 0.00 6
41 16-May 6.96 6.96 6.96 6.96 6.96 -2.11 26.97 19,564 56.54 0 0.00 0.00 11
42 15-May 7.11 7.11 7.11 7.11 7.11 -2.07 27.55 20,172 58.30 0 0.00 0.00 11
43 14-May 7.26 7.26 7.26 7.26 7.26 -2.02 28.13 7,485 21.63 0 0.00 0.00 4
44 13-May 7.41 7.41 7.41 7.41 7.41 -2.11 28.71 21,303 61.57 0 0.00 0.00 12
45 12-May 7.57 7.57 7.57 7.57 7.57 -2.07 29.33 54,037 156.18 0 0.00 0.00 30
46 09-May 8.04 8.04 7.73 7.73 7.94 -2.03 29.95 124,277 359.18 0 0.00 0.00 69
47 08-May 7.89 7.89 7.89 7.89 7.89 1.94 30.57 8,010 23.15 0 0.00 0.00 4
48 07-May 7.74 7.74 7.74 7.74 7.74 1.98 29.99 8,356 24.15 0 0.00 0.00 5
49 06-May 7.59 7.59 7.59 7.59 7.59 1.88 29.41 1,608 4.65 0 0.00 0.00 1
50 05-May 7.45 7.45 7.45 7.45 7.45 1.92 28.86 345 1.00 0 0.00 0.00 0
51 02-May 7.31 7.31 7.31 7.31 7.31 1.95 28.32 5,784 16.72 0 0.00 0.00 3
52 30-Apr 7.17 7.17 7.17 7.17 7.17 1.99 27.78 8,074 23.34 0 0.00 0.00 4
53 29-Apr 7.03 7.03 7.03 7.03 7.03 1.88 27.24 2,718 7.86 0 0.00 0.00 2
54 28-Apr 6.90 6.90 6.90 6.90 6.90 1.92 26.73 2,668 7.71 0 0.00 0.00 1
55 25-Apr 6.77 6.77 6.77 6.77 6.77 1.96 26.23 8,331 24.08 0 0.00 0.00 5
56 24-Apr 6.64 6.64 6.64 6.64 6.64 2.00 25.73 7,202 20.82 0 0.00 0.00 4
57 23-Apr 6.51 6.51 6.51 6.51 6.51 1.88 25.22 8,457 24.44 0 0.00 0.00 5
58 22-Apr 6.39 6.39 6.36 6.39 6.39 1.91 24.76 4,147 11.99 0 0.00 0.00 2
59 21-Apr 6.27 6.27 6.27 6.27 6.27 1.95 24.29 3,291 9.51 0 0.00 0.00 2
60 17-Apr 6.15 6.15 6.15 6.15 6.15 1.99 23.83 1,834 5.30 0 0.00 0.00 1
61 16-Apr 6.03 6.03 6.03 6.03 6.03 1.86 23.36 2,730 7.89 0 0.00 0.00 2
62 15-Apr 5.92 5.92 5.92 5.92 5.92 1.89 22.94 900 2.60 0 0.00 0.00 1
63 11-Apr 5.81 5.81 5.81 5.81 5.81 1.93 22.51 4,620 13.35 0 0.00 0.00 3
64 09-Apr 5.70 5.70 5.40 5.70 5.69 4.97 22.08 53,749 155.34 0 0.00 0.00 30
65 08-Apr 5.42 5.43 5.35 5.43 5.42 4.83 21.04 50,225 145.16 0 0.00 0.00 28
66 07-Apr 5.27 5.52 4.99 5.18 5.12 -1.52 20.07 226,272 653.97 0 0.00 0.00 126
67 04-Apr 5.26 5.26 5.26 5.26 5.26 4.99 20.38 14,466 41.81 0 0.00 0.00 8

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