Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ZEEL, Zee Entertainment Enterprises Limited, INE256A01028, Listing: 09-Sep-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 164.03 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: 141.3; Drift%: -2.87
Industry: Entertainment Face Value: 1; VWAP21: 141.40 Low52 Price: 89.32 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 960,519,420 Low52 Date: 04-Mar-2025 SHP: 3.98 / 22.83 / 15.87 / 57.18
Q M W D
Trend Indicator
SiS14: 113
High/Low Price Quarter: 136.48 / 89.32 Month: 131.7 / 104.5 Week: 151.7 / 139.8 Day: 139.1 / 133.1 Sis67: 104
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 134.81 139.10 133.10 137.36 136.93 -3.20 13,193.69 30,004,805 6.85 8,635,284 4.27 118.24 157
2 10-Jul 142.10 143.20 138.70 141.90 141.29 0.08 13,629.77 15,954,687 3.64 5,005,682 2.47 70.73 91
3 09-Jul 145.70 146.43 141.20 141.79 142.71 -2.78 13,619.20 16,496,692 3.77 8,124,712 4.01 115.95 148
4 08-Jul 144.95 147.24 141.20 145.84 143.91 0.63 14,008.22 15,124,630 3.46 6,128,537 3.03 88.20 112
5 07-Jul 147.10 147.43 143.81 144.93 145.09 -1.66 13,920.81 13,048,922 2.98 5,915,770 2.92 85.83 108
6 04-Jul 144.90 151.70 144.01 147.38 147.96 2.39 14,156.14 43,378,886 9.91 10,214,645 5.05 151.14 186
7 03-Jul 141.69 144.84 140.06 143.94 142.63 2.08 13,825.72 13,134,714 3.00 4,658,236 2.30 66.44 85
8 02-Jul 143.00 143.47 139.80 141.01 141.56 -0.69 13,544.28 11,566,844 2.64 5,040,453 2.49 71.35 92
9 01-Jul 146.50 146.79 141.30 141.99 143.48 -2.91 13,638.42 10,751,105 2.46 4,971,880 2.46 71.34 91
10 30-Jun 144.69 147.88 144.00 146.25 146.19 1.32 14,047.60 15,384,747 3.51 5,071,992 2.51 74.15 92
11 27-Jun 144.00 146.28 143.16 144.34 144.91 0.40 13,864.14 14,912,207 3.41 3,731,065 1.84 54.07 68
12 26-Jun 147.00 147.35 142.99 143.77 144.57 -1.80 13,809.39 9,391,938 2.15 3,625,055 1.79 52.41 66
13 25-Jun 144.49 147.29 143.13 146.41 145.52 1.97 14,062.96 21,359,854 4.88 5,954,466 2.94 86.65 108
14 24-Jun 149.80 150.65 143.07 143.58 146.35 -4.06 13,791.14 35,166,588 8.03 9,514,014 4.70 139.24 173
15 23-Jun 132.50 151.44 132.01 149.66 145.94 12.46 14,375.13 163,874,057 37.44 29,771,150 14.71 434.48 542
16 20-Jun 127.35 134.88 127.30 133.08 130.98 4.30 12,782.59 14,756,339 3.37 5,503,709 2.72 72.09 100
17 19-Jun 133.10 134.84 126.10 127.59 129.25 -4.63 12,255.27 15,756,740 3.60 6,476,108 3.20 83.70 118
18 18-Jun 137.89 138.31 132.97 133.79 135.47 -2.49 12,850.79 10,524,157 2.40 3,522,042 1.74 47.71 64
19 17-Jun 140.90 143.30 136.26 137.21 140.33 -0.51 13,179.29 49,586,411 11.33 16,437,517 8.12 230.67 299
20 16-Jun 138.50 140.95 136.01 137.91 138.35 0.44 13,246.52 21,038,993 4.81 8,429,877 4.17 116.63 153
21 13-Jun 132.30 138.20 131.26 137.31 135.92 2.06 13,188.89 22,960,756 5.25 8,263,953 4.08 112.32 150
22 12-Jun 134.15 138.40 133.30 134.54 135.65 1.50 12,922.83 29,831,396 6.81 11,175,122 5.52 151.59 203
23 11-Jun 131.55 134.29 130.83 132.55 132.66 1.14 12,731.68 12,129,308 2.77 4,862,284 2.40 64.50 89
24 10-Jun 129.10 135.56 129.10 131.05 132.42 2.85 12,587.61 34,541,089 7.89 10,817,572 5.35 143.25 197
25 09-Jun 127.31 128.94 126.55 127.42 127.46 0.66 12,238.94 5,819,841 1.33 2,682,249 1.33 34.19 49
26 06-Jun 128.00 128.76 126.09 126.59 126.90 -0.90 12,159.22 5,354,896 1.22 2,866,286 1.42 36.37 52
27 05-Jun 128.37 130.09 127.17 127.74 128.39 -0.18 12,269.68 5,904,099 1.35 2,352,102 1.16 30.20 43
28 04-Jun 131.50 131.50 127.45 127.97 129.08 -2.01 12,291.77 5,140,919 1.17 2,328,313 1.15 30.05 42
29 03-Jun 128.75 131.70 128.10 130.59 130.18 2.06 12,543.42 9,978,203 2.28 3,961,854 1.96 51.58 72
30 02-Jun 130.79 131.28 127.50 127.95 128.98 -1.89 12,289.85 7,971,944 1.82 3,814,862 1.88 49.20 69
31 30-May 128.00 131.40 126.14 130.42 129.07 1.80 12,527.09 7,653,423 1.75 3,798,281 1.88 49.02 69
32 29-May 128.36 129.25 126.90 128.11 128.05 -0.19 12,305.21 4,377,355 1.00 2,045,453 1.01 26.19 37
33 28-May 127.24 128.74 126.26 128.36 127.76 1.29 12,329.23 4,769,860 1.09 2,052,320 1.01 26.22 37
34 27-May 127.56 129.50 126.30 126.72 128.14 -0.66 12,171.70 5,932,949 1.36 2,888,929 1.43 37.02 53
35 26-May 128.10 128.69 126.42 127.56 127.52 -0.42 12,252.39 5,515,941 1.26 2,409,576 1.19 30.73 44
36 23-May 127.29 129.30 126.00 128.10 128.46 0.64 12,304.25 7,624,052 1.74 3,739,780 1.85 48.04 68
37 22-May 124.05 127.65 124.05 127.29 126.48 2.61 12,226.45 9,779,862 2.23 4,052,363 2.00 51.25 74
38 21-May 123.86 125.35 122.53 124.05 123.93 0.93 11,915.24 7,143,410 1.63 2,534,654 1.25 31.41 46
39 20-May 128.99 129.70 122.43 122.91 125.97 -4.37 11,805.74 16,011,404 3.66 8,006,149 3.96 100.85 146
40 19-May 130.00 131.70 127.21 128.53 128.81 -0.88 12,345.56 12,184,781 2.78 6,154,176 3.04 79.27 111
41 16-May 127.45 129.99 125.88 129.67 128.54 2.16 12,455.06 10,505,732 2.40 4,739,745 2.34 60.92 85
42 15-May 124.20 128.40 123.85 126.93 126.96 2.44 12,191.87 18,031,199 4.12 7,890,020 3.90 100.17 142
43 14-May 125.50 125.69 123.20 123.91 124.37 0.62 11,901.80 16,535,450 3.78 7,109,589 3.51 88.42 128
44 13-May 117.59 123.61 115.92 123.15 121.30 5.13 11,828.80 22,647,523 5.17 8,848,440 4.37 107.33 159
45 12-May 118.25 120.00 116.60 117.14 118.36 1.16 11,251.52 16,333,436 3.73 7,557,254 3.73 89.45 136
46 09-May 109.75 116.40 109.00 115.80 113.03 4.17 11,122.81 30,390,201 6.94 9,340,371 4.62 105.57 168
47 08-May 109.59 115.90 108.80 111.16 112.73 1.40 10,677.13 23,759,671 5.43 7,411,148 3.66 83.55 133
48 07-May 104.50 109.90 104.50 109.62 107.80 3.30 10,529.21 8,938,619 2.04 2,871,582 1.42 30.96 52
49 06-May 108.69 108.94 105.31 106.12 106.72 -2.36 10,193.03 8,108,413 1.85 3,583,110 1.77 38.24 64
50 05-May 106.90 109.60 106.15 108.69 108.17 2.36 10,439.89 6,240,209 1.43 2,023,851 1.00 21.89 36
51 02-May 107.00 107.70 105.45 106.18 106.48 -0.16 10,198.80 6,355,045 1.45 2,252,184 1.11 23.98 40
52 30-Apr 106.70 109.30 104.87 106.35 107.10 0.12 10,215.12 9,536,409 2.18 3,027,520 1.50 32.42 54
53 29-Apr 109.85 111.14 105.91 106.22 107.82 -3.04 10,202.64 8,234,001 1.88 3,492,570 1.73 37.66 63
54 28-Apr 107.60 110.78 107.39 109.55 109.49 1.22 10,522.49 8,458,140 1.93 2,635,556 1.30 28.86 47
55 25-Apr 114.00 114.30 106.57 108.23 109.28 -5.02 10,395.70 13,925,734 3.18 4,779,890 2.36 52.23 86
56 24-Apr 114.00 116.19 113.50 113.95 114.70 -0.56 10,945.12 7,331,138 1.67 2,541,716 1.26 29.15 46
57 23-Apr 116.20 116.77 111.82 114.59 114.11 -0.81 11,006.59 12,122,418 2.77 4,060,139 2.01 46.33 73
58 22-Apr 119.25 119.85 115.01 115.53 116.95 -2.71 11,096.88 12,658,688 2.89 4,917,146 2.43 57.51 88
59 21-Apr 114.95 119.80 113.34 118.75 117.42 3.90 11,406.17 19,011,210 4.34 7,044,322 3.48 82.71 127
60 17-Apr 112.65 114.85 112.00 114.29 113.70 1.48 10,977.78 14,946,889 3.41 4,781,474 2.36 54.37 86
61 16-Apr 108.14 114.39 107.38 112.62 111.34 4.33 10,817.37 24,822,782 5.67 7,542,977 3.73 83.98 135
62 15-Apr 105.00 108.74 104.49 107.95 106.90 3.95 10,368.81 9,064,491 2.07 3,013,646 1.49 32.22 54
63 11-Apr 106.00 106.00 103.46 103.85 104.34 -0.15 9,974.99 7,450,888 1.70 2,247,281 1.11 23.45 40
64 09-Apr 106.59 107.49 103.05 104.01 104.72 -3.63 9,990.36 13,592,505 3.11 3,503,118 1.73 36.68 63
65 08-Apr 99.99 109.90 98.28 107.93 104.74 11.21 10,366.89 22,942,156 5.24 7,214,683 3.56 75.57 130
66 07-Apr 95.25 98.38 95.15 97.05 96.61 -7.32 9,321.84 18,208,006 4.16 5,531,362 2.73 53.44 99
67 04-Apr 108.00 110.39 102.20 104.72 106.12 -2.49 10,058.56 17,150,258 3.92 5,361,321 2.65 56.89 96

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