Stockint.com

Loading a wholistic market research tool


Research
Social

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: 168.7 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 13-Jun-2024 Bumper: 106.15; Drift%: 16.61
Industry: Entertainment Face Value: 1 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
Float14: 1.06
High/Low Price Quarter: 136.48 / 89.32 Month: 108.36 / 89.32 Week: 129.99 / 115.92 Day: 127.65 / 124.05 Float67: 0.97
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 124.05 127.65 124.05 127.29 126.48 2.61 12,226.45 9,779,862 1.66 4,052,363 2.00 51.25 0.74
2 21-May 123.86 125.35 122.53 124.05 123.93 0.93 11,915.24 7,143,410 1.21 2,534,654 1.25 31.41 0.46
3 20-May 128.99 129.70 122.43 122.91 125.97 -4.37 11,805.74 16,011,404 2.71 8,006,149 3.96 100.85 1.46
4 19-May 130.00 131.70 127.21 128.53 128.81 -0.88 12,345.56 12,184,781 2.07 6,154,176 3.04 79.27 1.11
5 16-May 127.45 129.99 125.88 129.67 128.54 2.16 12,455.06 10,505,732 1.78 4,739,745 2.34 60.92 0.85
6 15-May 124.20 128.40 123.85 126.93 126.96 2.44 12,191.87 18,031,199 3.06 7,890,020 3.90 100.17 1.42
7 14-May 125.50 125.69 123.20 123.91 124.37 0.62 11,901.80 16,535,450 2.80 7,109,589 3.51 88.42 1.28
8 13-May 117.59 123.61 115.92 123.15 121.30 5.13 11,828.80 22,647,523 3.84 8,848,440 4.37 107.33 1.59
9 12-May 118.25 120.00 116.60 117.14 118.36 1.16 11,251.52 16,333,436 2.77 7,557,254 3.73 89.45 1.36
10 09-May 109.75 116.40 109.00 115.80 113.03 4.17 11,122.81 30,390,201 5.15 9,340,371 4.62 105.57 1.68
11 08-May 109.59 115.90 108.80 111.16 112.73 1.40 10,677.13 23,759,671 4.03 7,411,148 3.66 83.55 1.33
12 07-May 104.50 109.90 104.50 109.62 107.80 3.30 10,529.21 8,938,619 1.52 2,871,582 1.42 30.96 0.52
13 06-May 108.69 108.94 105.31 106.12 106.72 -2.36 10,193.03 8,108,413 1.37 3,583,110 1.77 38.24 0.64
14 05-May 106.90 109.60 106.15 108.69 108.17 2.36 10,439.89 6,240,209 1.06 2,023,851 1.00 21.89 0.36
15 02-May 107.00 107.70 105.45 106.18 106.48 -0.16 10,198.80 6,355,045 1.08 2,252,184 1.11 23.98 0.40
16 30-Apr 106.70 109.30 104.87 106.35 107.10 0.12 10,215.12 9,536,409 1.62 3,027,520 1.50 32.42 0.54
17 29-Apr 109.85 111.14 105.91 106.22 107.82 -3.04 10,202.64 8,234,001 1.40 3,492,570 1.73 37.66 0.63
18 28-Apr 107.60 110.78 107.39 109.55 109.49 1.22 10,522.49 8,458,140 1.43 2,635,556 1.30 28.86 0.47
19 25-Apr 114.00 114.30 106.57 108.23 109.28 -5.02 10,395.70 13,925,734 2.36 4,779,890 2.36 52.23 0.86
20 24-Apr 114.00 116.19 113.50 113.95 114.70 -0.56 10,945.12 7,331,138 1.24 2,541,716 1.26 29.15 0.46
21 23-Apr 116.20 116.77 111.82 114.59 114.11 -0.81 11,006.59 12,122,418 2.05 4,060,139 2.01 46.33 0.73
22 22-Apr 119.25 119.85 115.01 115.53 116.95 -2.71 11,096.88 12,658,688 2.15 4,917,146 2.43 57.51 0.88
23 21-Apr 114.95 119.80 113.34 118.75 117.42 3.90 11,406.17 19,011,210 3.22 7,044,322 3.48 82.71 1.27
24 17-Apr 112.65 114.85 112.00 114.29 113.70 1.48 10,977.78 14,946,889 2.53 4,781,474 2.36 54.37 0.86
25 16-Apr 108.14 114.39 107.38 112.62 111.34 4.33 10,817.37 24,822,782 4.21 7,542,977 3.73 83.98 1.35
26 15-Apr 105.00 108.74 104.49 107.95 106.90 3.95 10,368.81 9,064,491 1.54 3,013,646 1.49 32.22 0.54
27 11-Apr 106.00 106.00 103.46 103.85 104.34 -0.15 9,974.99 7,450,888 1.26 2,247,281 1.11 23.45 0.40
28 09-Apr 106.59 107.49 103.05 104.01 104.72 -3.63 9,990.36 13,592,505 2.30 3,503,118 1.73 36.68 0.63
29 08-Apr 99.99 109.90 98.28 107.93 104.74 11.21 10,366.89 22,942,156 3.89 7,214,683 3.56 75.57 1.30
30 07-Apr 95.25 98.38 95.15 97.05 96.61 -7.32 9,321.84 18,208,006 3.09 5,531,362 2.73 53.44 0.99
31 04-Apr 108.00 110.39 102.20 104.72 106.12 -2.49 10,058.56 17,150,258 2.91 5,361,321 2.65 56.89 0.96
32 03-Apr 100.70 110.90 99.70 107.39 105.30 5.16 10,315.02 16,326,392 2.77 7,313,159 3.61 77.01 1.31
33 02-Apr 101.60 102.39 99.65 102.12 101.40 0.51 9,808.82 5,899,071 1.00 2,493,085 1.23 25.28 0.45
34 01-Apr 98.26 101.99 98.15 101.60 100.39 3.32 9,758.88 8,847,214 1.50 2,929,904 1.45 29.41 0.53
35 28-Mar 101.98 103.12 97.55 98.34 100.09 -3.26 9,445.75 13,242,194 2.24 6,987,113 3.45 69.93 1.26
36 27-Mar 100.24 102.96 100.00 101.65 101.71 1.15 9,763.68 16,357,199 2.77 8,858,553 4.38 90.10 1.59
37 26-Mar 102.95 103.91 100.05 100.49 101.78 -2.23 9,652.26 11,145,340 1.89 5,345,141 2.64 54.40 0.96
38 25-Mar 106.00 106.63 102.50 102.78 103.98 -2.48 9,872.22 11,609,317 1.97 6,076,108 3.00 63.18 1.09
39 24-Mar 107.20 108.32 105.05 105.39 106.39 -0.89 10,122.91 12,007,318 2.04 5,600,920 2.77 59.59 1.01
40 21-Mar 103.50 107.99 103.22 106.34 106.00 3.07 10,214.16 21,328,294 3.62 8,290,056 4.10 87.00 1.49
41 20-Mar 103.00 106.84 102.40 103.17 104.25 2.87 9,909.68 28,096,891 4.76 9,530,091 4.71 99.35 1.71
42 19-Mar 103.00 104.42 99.80 100.29 101.83 -2.58 9,633.05 16,531,892 2.80 9,257,783 4.57 94.27 1.66
43 18-Mar 99.75 104.20 99.75 102.95 101.81 3.79 9,888.55 15,353,019 2.60 8,428,778 4.16 85.81 1.51
44 17-Mar 100.49 101.78 98.50 99.19 100.18 -0.97 9,527.39 8,377,070 1.42 3,623,295 1.79 36.30 0.65
45 13-Mar 104.80 105.50 99.63 100.16 101.94 -4.29 9,620.56 10,232,062 1.73 4,476,342 2.21 45.63 0.80
46 12-Mar 106.20 108.07 103.25 104.65 105.19 -1.27 10,051.84 9,201,595 1.56 4,605,713 2.28 48.45 0.83
47 11-Mar 106.18 106.90 104.55 106.00 105.83 -1.39 10,181.00 16,835,658 2.85 8,697,279 4.30 92.04 1.56
48 10-Mar 104.70 108.36 104.50 107.49 107.00 3.39 10,324.62 29,620,844 5.02 10,519,100 5.20 112.00 1.89
49 07-Mar 98.29 104.75 98.29 103.97 102.38 5.90 9,986.52 22,039,380 3.74 7,376,811 3.64 75.52 1.33
50 06-Mar 99.00 100.98 97.31 98.18 99.42 -0.23 9,430.38 12,124,681 2.06 5,360,908 2.65 53.30 0.96
51 05-Mar 92.50 98.90 92.49 98.41 96.64 6.34 9,452.47 17,336,446 2.94 6,257,772 3.09 60.48 1.12
52 04-Mar 89.50 92.90 89.32 92.54 91.68 2.63 8,888.65 11,282,143 1.91 5,604,633 2.77 51.38 1.01
53 03-Mar 93.50 94.74 89.57 90.17 91.37 -3.14 8,661.00 15,382,681 2.61 8,496,903 4.20 77.64 1.53
54 28-Feb 96.00 96.70 92.11 93.09 93.94 -4.18 8,941.48 11,503,831 1.95 5,628,989 2.78 52.88 1.01
55 27-Feb 100.26 100.81 96.47 97.15 98.09 -2.63 9,331.45 7,941,905 1.35 3,883,038 1.92 38.09 0.70
56 25-Feb 96.47 100.25 96.46 99.77 99.06 3.61 9,583.10 11,193,664 1.90 4,938,141 2.44 48.92 0.89
57 24-Feb 96.86 97.31 95.60 96.29 96.44 -1.56 9,248.84 9,069,755 1.54 5,881,899 2.91 56.73 1.06
58 21-Feb 100.56 101.90 97.40 97.82 99.10 -2.72 9,395.80 9,230,204 1.56 4,229,657 2.09 41.92 0.76
59 20-Feb 98.66 100.97 98.33 100.56 99.90 1.56 9,658.98 6,552,011 1.11 3,038,145 1.50 30.35 0.55
60 19-Feb 97.60 100.98 97.50 99.02 99.39 0.69 9,511.06 9,701,829 1.64 3,475,487 1.72 34.54 0.62
61 18-Feb 96.99 99.66 96.23 98.34 98.00 1.64 9,445.75 16,116,331 2.73 3,739,377 1.85 36.00 0.67
62 17-Feb 96.70 98.93 94.35 96.75 97.10 0.19 9,293.03 10,404,182 1.76 3,486,756 1.72 33.86 0.63
63 14-Feb 100.23 100.85 95.68 96.57 97.44 -3.37 9,275.74 11,911,862 2.02 5,128,534 2.53 49.97 0.92
64 13-Feb 100.10 102.24 99.70 99.94 101.00 0.18 9,599.43 6,352,262 1.08 2,852,849 1.41 28.00 0.51
65 12-Feb 100.53 101.77 96.30 99.76 99.32 -0.48 9,582.14 14,004,698 2.37 5,592,159 2.76 55.54 1.00
66 11-Feb 104.92 105.30 99.81 100.24 101.48 -4.46 9,628.25 9,959,673 1.69 4,766,151 2.35 48.37 0.86
67 10-Feb 108.90 109.46 104.65 104.92 106.04 -4.15 10,077.77 5,518,115 0.94 2,785,958 1.38 29.54 0.50

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