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: 154.9 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1; VWAP21: 117.06 Low52 Price: 89.32 Barrier: 118.2; Drift%: 0.01
Basic Industry: TV Broadcasting & Software Production Total Equity: 960,519,420 Low52 Date: 04-Mar-2025 SHP: 3.98 / 24.81 / 16.75 / 54.33
Q M W D
Trend Indicator
SiS14: 72
High/Low Price Quarter: 136.48 / 89.32 Month: 151.7 / 115.12 Week: 118.35 / 111.6 Day: 119.95 / 117.23 Sis67: 103
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 118.24 119.95 117.23 118.21 118.68 -0.02 11,354.30 4,935,382 1.13 1,965,861 1.17 23.33 38
2 26-Aug 120.10 120.79 117.40 118.23 118.36 -1.77 11,356.22 7,159,088 1.64 3,632,132 2.17 42.99 70
3 25-Aug 123.58 123.59 120.05 120.36 120.94 -2.61 11,560.81 6,866,543 1.57 2,961,880 1.77 35.82 57
4 22-Aug 117.10 124.14 117.05 123.58 122.29 5.52 11,870.10 42,581,254 9.73 9,922,126 5.91 121.34 190
5 21-Aug 117.61 118.90 116.91 117.11 117.89 -0.42 11,248.64 8,729,215 1.99 5,348,799 3.19 63.06 102
6 20-Aug 118.00 119.19 117.26 117.60 118.18 -0.33 11,295.71 4,447,063 1.02 1,982,006 1.18 23.42 38
7 19-Aug 116.57 118.47 116.20 117.99 117.35 1.59 11,333.17 6,379,189 1.46 3,751,712 2.24 44.03 72
8 18-Aug 117.40 118.75 115.85 116.14 117.01 -0.09 11,155.47 8,938,937 2.04 4,569,432 2.72 53.47 88
9 14-Aug 117.06 117.22 115.52 116.25 116.21 -0.52 11,166.04 4,820,467 1.10 1,677,536 1.00 19.49 32
10 13-Aug 113.85 118.35 113.20 116.86 116.07 3.16 11,224.63 10,856,652 2.48 4,352,990 2.59 50.53 83
11 12-Aug 113.00 115.79 112.80 113.28 114.06 0.12 10,880.76 5,990,433 1.37 2,106,844 1.26 24.03 40
12 11-Aug 113.44 113.97 111.60 113.14 112.72 0.31 10,867.32 9,336,592 2.13 5,794,996 3.45 65.32 106
13 08-Aug 115.00 115.09 112.00 112.79 113.29 -1.64 10,833.70 7,303,584 1.67 2,449,954 1.46 27.76 45
14 07-Aug 112.40 114.99 112.10 114.67 113.86 2.08 11,014.28 9,419,721 2.15 2,950,032 1.76 33.59 54
15 06-Aug 117.15 118.20 112.00 112.33 113.78 -3.76 10,789.51 13,765,201 3.14 8,033,878 4.79 91.41 146
16 05-Aug 119.20 119.63 116.50 116.72 117.41 -2.08 11,211.18 6,186,004 1.41 2,387,062 1.42 28.03 43
17 04-Aug 116.89 121.68 115.85 119.20 118.27 2.48 11,449.39 8,606,492 1.97 3,091,856 1.84 36.57 56
18 01-Aug 118.39 118.96 116.00 116.32 117.76 -1.58 11,172.76 5,230,949 1.20 1,853,716 1.11 21.83 34
19 31-Jul 116.00 119.74 115.12 118.19 118.26 1.31 11,352.38 12,407,153 2.83 3,996,138 2.38 47.26 73
20 30-Jul 119.00 119.36 116.10 116.66 117.26 -1.73 11,205.42 11,722,373 2.68 6,730,414 4.01 78.92 123
21 29-Jul 118.99 120.22 116.70 118.71 118.70 0.09 11,402.33 12,255,861 2.80 3,797,300 2.26 45.07 69
22 28-Jul 123.50 123.50 118.26 118.60 120.73 -4.12 11,391.76 12,247,300 2.80 5,189,745 3.09 62.66 94
23 25-Jul 129.85 129.88 123.21 123.70 125.58 -4.39 11,881.63 12,586,942 2.88 6,463,212 3.85 81.17 118
24 24-Jul 129.50 131.20 127.23 129.38 129.52 0.59 12,427.20 11,741,850 2.68 4,535,633 2.70 58.75 83
25 23-Jul 133.60 135.53 127.92 128.62 130.44 -3.86 12,354.20 21,441,971 4.90 10,118,069 6.03 131.98 184
26 22-Jul 142.20 143.90 132.95 133.78 136.88 -5.68 12,849.83 19,964,817 4.56 7,969,697 4.75 109.09 145
27 21-Jul 142.01 143.70 140.80 141.84 142.35 0.18 13,624.01 9,054,901 2.07 3,870,386 2.31 55.09 70
28 18-Jul 142.80 144.05 141.11 141.58 142.23 -0.53 13,599.03 7,607,686 1.74 3,059,565 1.82 43.52 56
29 17-Jul 144.15 145.75 141.90 142.34 143.57 -1.26 13,672.03 8,549,330 1.95 4,120,642 2.46 59.16 75
30 16-Jul 143.25 145.52 142.68 144.16 144.39 0.66 13,846.85 13,221,980 3.02 6,475,967 3.86 93.51 118
31 15-Jul 144.12 146.99 142.88 143.22 144.18 0.18 13,756.56 15,545,390 3.55 8,593,116 5.12 123.90 156
32 14-Jul 136.91 145.00 136.20 142.96 142.59 4.08 13,731.59 31,345,967 7.16 10,941,326 6.52 156.01 199
33 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 5.15 118.24 157
34 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 2.98 70.73 91
35 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 4.84 115.95 148
36 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 3.65 88.20 112
37 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 3.53 85.83 108
38 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 6.09 151.14 186
39 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 2.78 66.44 85
40 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 3.00 71.35 92
41 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 2.96 71.34 91
42 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 3.02 74.15 92
43 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 2.22 54.07 68
44 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 2.16 52.41 66
45 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 3.55 86.65 108
46 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 5.67 139.24 173
47 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 17.75 434.48 542
48 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 3.28 72.09 100
49 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 3.86 83.70 118
50 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 2.10 47.71 64
51 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 9.80 230.67 299
52 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 5.03 116.63 153
53 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 4.93 112.32 150
54 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 6.66 151.59 203
55 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 2.90 64.50 89
56 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 6.45 143.25 197
57 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 1.60 34.19 49
58 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 1.71 36.37 52
59 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 1.40 30.20 43
60 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 1.39 30.05 42
61 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 2.36 51.58 72
62 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 2.27 49.20 69
63 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 2.26 49.02 69
64 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 1.22 26.19 37
65 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 1.22 26.22 37
66 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 1.72 37.02 53
67 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 1.44 30.73 44

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