Stockint.com

Loading a wholistic market research tool


Research
Social

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: 7.31; Drift%: -14.22
Industry: Entertainment Face Value: 10 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
Float14:
High/Low Price Quarter: 20.31 / 3.65 Month: 4.6 / 3.96 Week: 7.57 / 6.96 Day: 6.4 / 6.4 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.09
2 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 0.25
3 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 0.02
4 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 0.06
5 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 0.11
6 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 0.11
7 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 0.04
8 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 0.12
9 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 0.30
10 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 0.69
11 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 0.04
12 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 0.05
13 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 0.01
14 05-May 7.45 7.45 7.45 7.45 7.45 1.92 28.86 345 1.00 0 0.00 0.00 0.00
15 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 0.03
16 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 0.04
17 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 0.02
18 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 0.01
19 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 0.05
20 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 0.04
21 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 0.05
22 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 0.02
23 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 0.02
24 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 0.01
25 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 0.02
26 15-Apr 5.92 5.92 5.92 5.92 5.92 1.89 22.94 900 2.60 0 0.00 0.00 0.01
27 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 0.03
28 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 0.30
29 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 0.28
30 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 1.26
31 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 0.08
32 03-Apr 5.01 5.01 5.01 5.01 5.01 4.81 19.41 5,778 16.70 0 0.00 0.00 0.03
33 02-Apr 4.78 4.78 4.78 4.78 4.78 4.82 18.52 48,099 139.01 0 0.00 0.00 0.27
34 01-Apr 4.21 4.56 4.21 4.56 4.54 4.83 17.67 15,169 43.84 0 0.00 0.00 0.08
35 28-Mar 4.35 4.35 4.35 4.35 4.35 1.87 16.85 8,027 23.20 0 0.00 0.00 0.04
36 27-Mar 4.21 4.27 4.21 4.27 4.24 1.91 16.54 25,832 74.66 0 0.00 0.00 0.14
37 26-Mar 4.19 4.19 4.19 4.19 4.19 -2.10 16.23 44,215 127.79 0 0.00 0.00 0.25
38 25-Mar 4.45 4.45 4.28 4.28 4.38 -2.06 16.58 46,811 135.29 0 0.00 0.00 0.26
39 24-Mar 4.37 4.37 4.37 4.37 4.37 1.86 16.93 268 0.77 0 0.00 0.00 0.00
40 21-Mar 4.29 4.29 4.29 4.29 4.29 1.90 16.62 8,762 25.32 0 0.00 0.00 0.05
41 20-Mar 4.21 4.21 4.21 4.21 4.21 1.94 16.31 5,510 15.92 0 0.00 0.00 0.03
42 19-Mar 3.96 4.13 3.96 4.13 4.02 1.98 16.00 127,225 367.70 0 0.00 0.00 0.71
43 18-Mar 4.05 4.05 4.05 4.05 4.05 -2.17 15.69 17,329 50.08 0 0.00 0.00 0.10
44 17-Mar 4.14 4.14 4.14 4.14 4.14 -2.13 16.04 9,347 27.01 0 0.00 0.00 0.05
45 13-Mar 4.23 4.23 4.23 4.23 4.23 -2.08 16.39 8,360 24.16 0 0.00 0.00 0.05
46 12-Mar 4.32 4.32 4.32 4.32 4.32 -2.04 16.74 9,812 28.36 0 0.00 0.00 0.05
47 11-Mar 4.41 4.41 4.41 4.41 4.41 -2.00 17.09 11,975 34.61 0 0.00 0.00 0.07
48 10-Mar 4.60 4.60 4.50 4.50 4.53 -2.17 17.44 11,088 32.05 0 0.00 0.00 0.06
49 07-Mar 4.57 4.60 4.47 4.60 4.56 0.66 17.82 36,576 105.71 0 0.00 0.00 0.20
50 06-Mar 4.57 4.57 4.57 4.57 4.57 1.78 17.71 60,694 175.42 0 0.00 0.00 0.34
51 05-Mar 4.49 4.49 4.49 4.49 4.49 1.81 17.40 26,133 75.53 0 0.00 0.00 0.15
52 04-Mar 4.24 4.41 4.24 4.41 4.34 1.85 17.09 62,475 180.56 0 0.00 0.00 0.35
53 03-Mar 4.33 4.33 4.33 4.33 4.33 -2.04 16.78 4,564 13.19 0 0.00 0.00 0.03
54 28-Feb 4.42 4.42 4.42 4.42 4.42 -2.21 17.13 22,178 64.10 0 0.00 0.00 0.12
55 27-Feb 4.52 4.52 4.52 4.52 4.52 -2.16 17.51 24,521 70.87 0 0.00 0.00 0.14
56 25-Feb 4.62 4.62 4.62 4.62 4.62 -2.12 17.90 7,994 23.10 0 0.00 0.00 0.04
57 24-Feb 4.72 4.72 4.72 4.72 4.72 -2.07 18.29 157,086 454.01 0 0.00 0.00 0.87
58 21-Feb 4.86 4.86 4.39 4.82 4.79 4.10 18.67 660,348 1,908.52 0 0.00 0.00 3.67
59 20-Feb 4.63 4.63 4.63 4.63 4.63 4.99 17.94 32,616 94.27 0 0.00 0.00 0.18
60 19-Feb 4.41 4.41 4.41 4.41 4.41 5.00 17.09 4,378 12.65 0 0.00 0.00 0.02
61 18-Feb 4.20 4.20 4.20 4.20 4.20 5.00 16.27 29,303 84.69 0 0.00 0.00 0.16
62 17-Feb 3.99 4.00 3.99 4.00 3.99 4.99 15.00 58,817 169.99 0 0.00 0.00 0.33
63 14-Feb 3.65 4.04 3.65 3.81 3.72 -1.04 14.76 1,674,121 4,838.50 0 0.00 0.00 9.30
64 13-Feb 3.85 3.85 3.85 3.85 3.85 -5.17 14.92 302,357 873.86 0 0.00 0.00 1.68
65 12-Feb 4.06 4.06 4.06 4.06 4.06 -5.14 15.73 49,901 144.22 0 0.00 0.00 0.28
66 11-Feb 4.28 4.28 4.28 4.28 4.28 -5.10 16.58 15,198 43.92 0 0.00 0.00 0.08
67 10-Feb 4.51 4.51 4.51 4.51 4.51 -5.05 17.47 91,603 264.75 0 0.00 0.00 0.51

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