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: 4.78; Drift%: 4.59
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: 36.59 / 0.0 / 16.94 / 46.46
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 20.31 / 3.65 Month: 4.6 / 3.96 Week: 4.45 / 4.19 Day: 5.01 / 5.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 5.26 5.26 5.26 5.26 5.26 4.99 20.38 14,466 53.78 0 0.00 0.00 0.08
2 03-Apr 5.01 5.01 5.01 5.01 5.01 4.81 19.41 5,778 21.48 0 0.00 0.00 0.03
3 02-Apr 4.78 4.78 4.78 4.78 4.78 4.82 18.52 48,099 178.81 0 0.00 0.00 0.27
4 01-Apr 4.21 4.56 4.21 4.56 4.54 4.83 17.67 15,169 56.39 0 0.00 0.00 0.08
5 28-Mar 4.35 4.35 4.35 4.35 4.35 1.87 16.85 8,027 29.84 0 0.00 0.00 0.04
6 27-Mar 4.21 4.27 4.21 4.27 4.24 1.91 16.54 25,832 96.03 0 0.00 0.00 0.14
7 26-Mar 4.19 4.19 4.19 4.19 4.19 -2.10 16.23 44,215 164.37 0 0.00 0.00 0.25
8 25-Mar 4.45 4.45 4.28 4.28 4.38 -2.06 16.58 46,811 174.02 0 0.00 0.00 0.26
9 24-Mar 4.37 4.37 4.37 4.37 4.37 1.86 16.93 268 1.00 0 0.00 0.00 0.00
10 21-Mar 4.29 4.29 4.29 4.29 4.29 1.90 16.62 8,762 32.57 0 0.00 0.00 0.05
11 20-Mar 4.21 4.21 4.21 4.21 4.21 1.94 16.31 5,510 20.48 0 0.00 0.00 0.03
12 19-Mar 3.96 4.13 3.96 4.13 4.02 1.98 16.00 127,225 472.96 0 0.00 0.00 0.71
13 18-Mar 4.05 4.05 4.05 4.05 4.05 -2.17 15.69 17,329 64.42 0 0.00 0.00 0.10
14 17-Mar 4.14 4.14 4.14 4.14 4.14 -2.13 16.04 9,347 34.75 0 0.00 0.00 0.05
15 13-Mar 4.23 4.23 4.23 4.23 4.23 -2.08 16.39 8,360 31.08 0 0.00 0.00 0.05
16 12-Mar 4.32 4.32 4.32 4.32 4.32 -2.04 16.74 9,812 36.48 0 0.00 0.00 0.05
17 11-Mar 4.41 4.41 4.41 4.41 4.41 -2.00 17.09 11,975 44.52 0 0.00 0.00 0.07
18 10-Mar 4.60 4.60 4.50 4.50 4.53 -2.17 17.44 11,088 41.22 0 0.00 0.00 0.06
19 07-Mar 4.57 4.60 4.47 4.60 4.56 0.66 17.82 36,576 135.97 0 0.00 0.00 0.20
20 06-Mar 4.57 4.57 4.57 4.57 4.57 1.78 17.71 60,694 225.63 0 0.00 0.00 0.34
21 05-Mar 4.49 4.49 4.49 4.49 4.49 1.81 17.40 26,133 97.15 0 0.00 0.00 0.15
22 04-Mar 4.24 4.41 4.24 4.41 4.34 1.85 17.09 62,475 232.25 0 0.00 0.00 0.35
23 03-Mar 4.33 4.33 4.33 4.33 4.33 -2.04 16.78 4,564 16.97 0 0.00 0.00 0.03
24 28-Feb 4.42 4.42 4.42 4.42 4.42 -2.21 17.13 22,178 82.45 0 0.00 0.00 0.12
25 27-Feb 4.52 4.52 4.52 4.52 4.52 -2.16 17.51 24,521 91.16 0 0.00 0.00 0.14
26 25-Feb 4.62 4.62 4.62 4.62 4.62 -2.12 17.90 7,994 29.72 0 0.00 0.00 0.04
27 24-Feb 4.72 4.72 4.72 4.72 4.72 -2.07 18.29 157,086 583.96 0 0.00 0.00 0.87
28 21-Feb 4.86 4.86 4.39 4.82 4.79 4.10 18.67 660,348 2,454.83 0 0.00 0.00 3.67
29 20-Feb 4.63 4.63 4.63 4.63 4.63 4.99 17.94 32,616 121.25 0 0.00 0.00 0.18
30 19-Feb 4.41 4.41 4.41 4.41 4.41 5.00 17.09 4,378 16.28 0 0.00 0.00 0.02
31 18-Feb 4.20 4.20 4.20 4.20 4.20 5.00 16.27 29,303 108.93 0 0.00 0.00 0.16
32 17-Feb 3.99 4.00 3.99 4.00 3.99 4.99 15.00 58,817 218.65 0 0.00 0.00 0.33
33 14-Feb 3.65 4.04 3.65 3.81 3.72 -1.04 14.76 1,674,121 6,223.50 0 0.00 0.00 9.30
34 13-Feb 3.85 3.85 3.85 3.85 3.85 -5.17 14.92 302,357 1,124.00 0 0.00 0.00 1.68
35 12-Feb 4.06 4.06 4.06 4.06 4.06 -5.14 15.73 49,901 185.51 0 0.00 0.00 0.28
36 11-Feb 4.28 4.28 4.28 4.28 4.28 -5.10 16.58 15,198 56.50 0 0.00 0.00 0.08
37 10-Feb 4.51 4.51 4.51 4.51 4.51 -5.05 17.47 91,603 340.53 0 0.00 0.00 0.51
38 07-Feb 4.75 4.75 4.75 4.75 4.75 -5.19 18.40 59,987 223.00 0 0.00 0.00 0.33
39 06-Feb 5.01 5.01 5.01 5.01 5.01 -5.11 19.41 92,865 345.22 0 0.00 0.00 0.52
40 05-Feb 5.28 5.28 5.28 5.28 5.28 -5.04 20.46 337,149 1,253.34 0 0.00 0.00 1.87
41 04-Feb 5.56 5.56 5.56 5.56 5.56 -5.12 21.54 108,005 401.51 0 0.00 0.00 0.60
42 03-Feb 5.86 5.86 5.86 5.86 5.86 -5.02 22.70 12,938 48.10 0 0.00 0.00 0.07
43 01-Feb 6.17 6.17 6.17 6.17 6.17 -5.08 23.91 56,346 209.46 0 0.00 0.00 0.31
44 31-Jan 6.50 6.50 6.50 6.50 6.50 -5.11 25.18 30,324 112.73 0 0.00 0.00 0.17
45 30-Jan 6.85 6.85 6.85 6.85 6.85 -5.12 26.54 42,310 157.29 0 0.00 0.00 0.24
46 29-Jan 7.22 7.22 7.22 7.22 7.22 -5.12 27.97 113,133 420.57 0 0.00 0.00 0.63
47 28-Jan 7.61 7.61 7.61 7.61 7.61 -5.11 29.48 10,126 37.64 0 0.00 0.00 0.06
48 27-Jan 8.02 8.02 8.02 8.02 8.02 -5.09 31.07 18,488 68.73 0 0.00 0.00 0.10
49 24-Jan 8.45 8.45 8.45 8.45 8.45 -5.06 32.74 13,624 50.65 0 0.00 0.00 0.08
50 23-Jan 8.90 9.37 8.90 8.90 8.91 -5.28 34.48 250,535 931.36 0 0.00 0.00 1.39
51 22-Jan 9.37 9.37 9.37 9.37 9.37 -5.34 36.30 7,142 26.55 0 0.00 0.00 0.04
52 21-Jan 9.87 9.87 9.87 9.87 9.87 -5.27 38.24 19,209 71.41 0 0.00 0.00 0.11
53 20-Jan 10.39 10.39 10.39 10.39 10.39 -5.29 40.26 15,129 56.24 0 0.00 0.00 0.08
54 17-Jan 10.94 10.94 10.94 10.94 10.94 -5.30 42.39 21,103 78.45 0 0.00 0.00 0.12
55 16-Jan 11.52 11.52 11.52 11.52 11.52 -5.30 44.63 21,116 78.50 0 0.00 0.00 0.12
56 15-Jan 12.13 12.13 12.13 12.13 12.13 -5.28 47.00 9,007 33.48 0 0.00 0.00 0.05
57 14-Jan 12.77 12.77 12.77 12.77 12.77 -5.32 49.48 4,683 17.41 0 0.00 0.00 0.03
58 13-Jan 13.46 13.46 13.45 13.45 13.45 -5.28 52.11 3,850 14.31 0 0.00 0.00 0.02
59 10-Jan 14.16 14.16 14.16 14.16 14.16 -5.30 54.86 8,484 31.54 0 0.00 0.00 0.05
60 09-Jan 14.91 14.91 14.91 14.91 14.91 -5.30 57.77 187,354 696.48 0 0.00 0.00 1.04
61 08-Jan 15.70 15.70 15.70 15.70 15.70 -5.29 60.83 6,302 23.43 0 0.00 0.00 0.04
62 07-Jan 16.53 16.53 16.53 16.53 16.53 -5.26 64.04 24,593 91.42 0 0.00 0.00 0.14
63 06-Jan 17.40 17.40 17.40 17.40 17.40 -5.29 67.42 6,040 22.45 0 0.00 0.00 0.03
64 03-Jan 18.32 18.32 18.32 18.32 18.32 -5.29 70.98 15,655 58.20 0 0.00 0.00 0.09
65 02-Jan 19.29 19.29 19.29 19.29 19.29 -5.29 74.74 19,559 72.71 0 0.00 0.00 0.11
66 01-Jan 20.31 20.31 20.31 20.31 20.31 -5.27 78.69 15,456 57.46 0 0.00 0.00 0.09
67 31-Dec 21.38 21.38 21.38 21.38 21.38 -5.29 82.84 14,736 54.78 0 0.00 0.00 0.08

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