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: 6.1; Drift%: 0.0
Basic Industry: TV Broadcasting & Software Production Total Equity: 38,744,500 Low52 Date: 14-Feb-2025 SHP: 32.21 / 0.0 / 5.95 / 61.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 20.31 / 3.65 Month: 7.79 / 5.97 Week: 6.2 / 5.7 Day: 6.15 / 5.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6.11 6.15 5.91 6.10 6.12 1.84 23.63 21,332 3.11 19,420 19,420.00 0.01 8
2 11-Nov 5.97 6.54 5.65 5.99 6.07 0.67 23.21 61,897 9.03 40,700 40,700.00 0.02 17
3 10-Nov 5.90 6.10 5.85 5.95 5.92 -0.67 23.05 28,470 4.15 21,044 21,044.00 0.01 9
4 07-Nov 6.01 6.11 5.85 5.99 5.98 -2.28 23.21 38,051 5.55 30,495 30,495.00 0.02 13
5 06-Nov 6.15 6.25 5.94 6.13 6.11 -0.65 23.75 59,420 8.67 36,202 36,202.00 0.02 15
6 04-Nov 6.24 6.77 5.85 6.17 6.30 0.16 23.91 75,893 11.07 21,147 21,147.00 0.01 9
7 03-Nov 6.25 6.25 5.88 6.16 6.10 1.82 23.87 13,669 1.99 12,310 12,310.00 0.01 5
8 31-Oct 6.20 6.20 5.85 6.05 6.13 1.85 23.44 64,132 9.35 41,017 41,017.00 0.03 17
9 30-Oct 6.00 6.01 5.85 5.94 5.94 -0.67 23.01 17,242 2.51 12,985 12,985.00 0.01 5
10 29-Oct 6.19 6.19 5.75 5.98 6.04 3.28 23.17 64,126 9.35 36,657 36,657.00 0.02 15
11 28-Oct 6.00 6.00 5.72 5.79 5.82 -3.02 22.43 30,741 4.48 25,171 25,171.00 0.01 11
12 27-Oct 5.83 5.99 5.70 5.97 5.85 2.40 23.13 34,450 5.02 23,117 23,117.00 0.01 10
13 24-Oct 6.28 6.28 5.48 5.83 5.82 -4.11 22.59 130,205 18.99 77,042 77,042.00 0.04 32
14 23-Oct 6.59 6.59 5.75 6.08 6.07 -3.49 23.56 47,142 6.88 30,171 30,171.00 0.02 13
15 21-Oct 6.68 6.68 5.86 6.30 6.35 -2.93 24.41 21,947 3.20 19,344 19,344.00 0.01 8
16 20-Oct 6.50 6.52 6.40 6.49 6.46 -0.15 25.15 10,094 1.47 7,981 7,981.00 0.01 3
17 17-Oct 6.42 6.54 6.30 6.50 6.45 1.40 25.18 18,120 2.64 13,356 13,356.00 0.01 6
18 16-Oct 6.56 6.70 6.39 6.41 6.50 0.63 24.84 58,282 8.50 48,717 48,717.00 0.03 20
19 15-Oct 6.37 6.60 6.36 6.37 6.48 0.00 24.68 24,965 3.64 22,648 22,648.00 0.01 9
20 14-Oct 6.33 6.60 6.32 6.37 6.38 0.79 24.68 48,112 7.02 45,421 45,421.00 0.03 19
21 13-Oct 6.80 6.80 6.25 6.32 6.51 -5.81 24.49 44,916 6.55 39,222 39,222.00 0.03 16
22 10-Oct 6.80 6.89 6.57 6.71 6.75 0.45 26.00 28,887 4.21 20,902 20,902.00 0.01 9
23 09-Oct 6.62 7.27 6.40 6.68 6.81 0.91 25.88 85,578 12.48 29,558 29,558.00 0.02 12
24 08-Oct 6.13 7.21 6.13 6.62 6.75 0.91 25.65 68,022 9.92 46,104 46,104.00 0.03 19
25 07-Oct 6.80 6.80 6.53 6.56 6.60 -2.81 25.42 30,035 4.38 19,411 19,411.00 0.01 8
26 06-Oct 6.63 6.81 6.35 6.75 6.72 2.27 26.15 16,081 2.35 8,665 8,665.00 0.01 4
27 03-Oct 6.78 6.78 6.50 6.60 6.60 -0.45 25.57 27,299 3.98 25,950 25,950.00 0.02 11
28 01-Oct 6.50 6.88 6.36 6.63 6.60 0.00 25.69 6,855 1.00 4,802 4,802.00 0.00 2
29 30-Sep 6.50 6.90 6.50 6.63 6.63 -1.34 25.69 16,113 2.35 10,692 10,692.00 0.01 4
30 29-Sep 7.18 7.18 6.63 6.72 6.79 -3.72 26.04 55,862 8.15 31,824 31,824.00 0.02 13
31 26-Sep 7.27 7.29 6.81 6.98 6.96 -2.10 27.04 13,825 2.02 11,125 11,125.00 0.01 5
32 25-Sep 7.40 7.40 6.84 7.13 7.05 0.00 27.62 18,266 2.66 11,344 11,344.00 0.01 5
33 24-Sep 6.65 7.21 6.65 7.13 7.09 3.78 27.62 17,063 2.49 12,192 12,192.00 0.01 5
34 23-Sep 6.55 6.87 6.33 6.87 6.77 4.89 26.62 66,076 9.64 54,506 54,506.00 0.04 23
35 22-Sep 6.90 7.10 6.52 6.55 6.63 -4.66 25.38 75,180 10.97 59,724 59,724.00 0.04 25
36 19-Sep 7.11 7.35 6.83 6.87 6.90 -3.38 26.62 33,747 4.92 31,597 31,597.00 0.02 13
37 18-Sep 7.49 7.52 7.11 7.11 7.19 -5.07 27.55 81,616 11.90 63,173 63,173.00 0.05 26
38 17-Sep 7.64 7.79 7.17 7.49 7.67 0.94 29.02 185,941 27.12 118,686 118,686.00 0.09 50
39 16-Sep 7.39 7.42 7.24 7.42 7.39 4.95 28.75 47,675 6.95 35,504 35,504.00 0.03 15
40 15-Sep 7.04 7.07 7.00 7.07 7.06 4.90 27.39 24,647 3.59 19,328 19,328.00 0.01 8
41 12-Sep 6.55 6.74 6.40 6.74 6.68 4.98 26.11 54,391 7.93 42,717 42,717.00 0.03 18
42 11-Sep 6.22 6.56 6.14 6.42 6.32 1.10 24.87 27,035 3.94 16,681 16,681.00 0.01 7
43 10-Sep 6.50 6.50 6.03 6.35 6.33 0.79 24.60 26,951 3.93 14,329 14,329.00 0.01 6
44 09-Sep 6.25 6.39 6.10 6.30 6.28 1.29 24.41 15,378 2.24 9,993 9,993.00 0.01 4
45 08-Sep 6.30 6.40 6.18 6.22 6.30 0.65 24.10 22,882 3.34 19,821 19,821.00 0.01 8
46 05-Sep 6.23 6.44 6.10 6.18 6.20 -1.28 23.94 35,717 5.21 19,764 19,764.00 0.01 8
47 04-Sep 6.35 6.43 5.97 6.26 6.18 1.62 24.25 54,223 7.91 20,992 20,992.00 0.01 9
48 03-Sep 6.36 6.36 6.05 6.16 6.19 0.00 23.87 18,610 2.71 14,599 14,599.00 0.01 6
49 02-Sep 6.53 6.53 6.02 6.16 6.18 -2.38 23.87 64,700 9.44 43,799 43,799.00 0.03 18
50 01-Sep 6.27 6.45 6.02 6.31 6.26 0.80 24.45 30,513 4.45 18,781 18,781.00 0.01 8
51 29-Aug 6.57 6.74 6.20 6.26 6.39 -2.80 24.25 37,451 5.46 22,601 22,601.00 0.01 9
52 28-Aug 6.71 6.72 6.37 6.44 6.52 -4.02 24.95 27,293 3.98 22,775 22,775.00 0.01 10
53 26-Aug 6.78 6.78 6.53 6.71 6.71 0.75 26.00 21,291 3.11 13,098 13,098.00 0.01 5
54 25-Aug 6.80 6.80 6.54 6.66 6.64 1.37 25.80 16,219 2.37 12,782 12,782.00 0.01 5
55 22-Aug 7.22 7.22 6.56 6.57 6.81 -4.51 25.46 98,501 14.37 48,349 48,349.00 0.03 20
56 21-Aug 6.32 6.88 6.32 6.88 6.79 4.88 26.66 67,869 9.90 58,099 58,099.00 0.04 24
57 20-Aug 6.78 6.89 6.52 6.56 6.68 -3.24 25.42 55,459 8.09 32,632 32,632.00 0.02 14
58 19-Aug 7.10 7.13 6.56 6.78 6.82 -0.88 26.27 85,078 12.41 58,374 58,374.00 0.04 24
59 18-Aug 6.75 6.88 6.61 6.84 6.82 4.11 26.50 23,302 3.40 20,545 20,545.00 0.01 9
60 14-Aug 6.99 6.99 6.54 6.57 6.67 -4.64 25.46 39,806 5.81 33,959 33,959.00 0.02 14
61 13-Aug 6.90 7.27 6.69 6.89 6.87 -2.27 26.69 62,396 9.10 42,215 42,215.00 0.03 18
62 12-Aug 6.99 7.29 6.98 7.05 7.05 0.86 27.31 26,923 3.93 22,381 22,381.00 0.02 9
63 11-Aug 7.14 7.14 6.63 6.99 7.02 2.79 27.08 19,305 2.82 16,049 16,049.00 0.01 7
64 08-Aug 7.03 7.03 6.72 6.80 6.86 -3.27 26.35 23,490 3.43 0 0.00 0.00 10
65 07-Aug 7.31 7.31 6.75 7.03 6.95 -0.71 27.24 18,812 2.74 0 0.00 0.00 8
66 06-Aug 7.11 7.36 6.99 7.08 7.18 -0.42 27.43 17,529 2.56 0 0.00 0.00 7
67 05-Aug 7.14 7.45 6.78 7.11 7.08 -0.42 27.55 116,336 16.97 0 0.00 0.00 49

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL    ORTEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com