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: 151.7 Mkt_Cap Category: Small-Cap
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1; VWAP21: 103.82 Low52 Price: 89.32 Barrier: 101.59; Drift%: 1.76
Basic Industry: TV Broadcasting & Software Production Total Equity: 960,519,420 Low52 Date: 04-Mar-2025 SHP: 3.98 / 25.43 / 13.92 / 56.56
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 136.48 / 89.32 Month: 121.8 / 111.8 Week: 105.37 / 100.0 Day: 104.55 / 98.74 Sis67: 68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 98.85 104.55 98.74 103.41 102.52 4.69 9,932.73 14,723,732 9.00 6,373,151 6.50 65.34 117
2 11-Nov 97.22 99.28 96.02 98.78 97.81 1.23 9,488.01 6,435,893 3.93 2,644,989 2.70 25.87 51
3 10-Nov 99.00 99.76 97.41 97.58 98.34 -1.23 9,372.75 4,302,033 2.63 2,298,671 2.34 22.61 44
4 07-Nov 99.63 99.85 98.05 98.80 98.76 -1.01 9,489.93 5,748,337 3.51 2,811,283 2.87 27.76 54
5 06-Nov 101.90 102.00 99.50 99.81 100.24 -2.10 9,586.94 3,954,189 2.42 1,856,976 1.89 18.61 36
6 04-Nov 100.80 102.88 100.80 101.95 101.93 1.35 9,792.50 5,199,636 3.18 1,944,848 1.98 19.82 37
7 03-Nov 100.69 101.59 100.31 100.59 100.88 0.01 9,661.86 5,363,997 3.28 2,509,237 2.56 25.31 48
8 31-Oct 101.99 102.19 100.00 100.58 101.08 -1.30 9,660.90 6,432,833 3.93 3,575,217 3.65 36.14 69
9 30-Oct 103.83 104.58 101.80 101.90 102.48 -1.86 9,787.69 8,749,059 5.35 5,042,077 5.14 51.67 97
10 29-Oct 103.00 105.10 102.10 103.83 103.49 0.96 9,973.07 9,480,407 5.80 3,823,819 3.90 39.57 73
11 28-Oct 103.32 103.73 102.61 102.84 103.11 -0.29 9,877.98 6,881,885 4.21 4,189,046 4.27 43.19 80
12 27-Oct 104.77 105.37 103.00 103.14 103.92 -1.56 9,906.80 5,677,296 3.47 3,297,480 3.36 34.27 63
13 24-Oct 105.73 106.46 104.42 104.77 105.04 -0.91 10,063.36 7,128,570 4.36 4,669,914 4.76 49.05 89
14 23-Oct 104.99 106.71 104.61 105.73 105.77 1.17 10,155.57 7,211,771 4.41 3,222,384 3.29 34.08 62
15 21-Oct 104.69 105.49 103.94 104.51 104.74 0.55 10,038.39 1,635,887 1.00 980,546 1.00 10.27 19
16 20-Oct 105.53 105.88 103.54 103.94 104.12 -1.36 9,983.64 8,468,234 5.18 4,350,341 4.44 45.30 83
17 17-Oct 108.00 108.00 104.55 105.37 105.67 -3.60 10,120.99 15,091,842 9.23 5,910,306 6.03 62.45 113
18 16-Oct 110.40 111.57 108.02 109.31 110.17 -0.55 10,499.44 7,326,792 4.48 3,166,047 3.23 34.88 61
19 15-Oct 109.60 110.49 108.21 109.92 109.50 0.70 10,558.03 6,169,897 3.77 2,790,846 2.85 30.56 53
20 14-Oct 111.00 111.29 108.65 109.16 109.74 -1.26 10,485.03 5,028,241 3.07 2,707,791 2.76 29.72 52
21 13-Oct 111.59 111.81 110.10 110.55 110.84 -0.78 10,618.54 3,382,586 2.07 1,518,064 1.55 16.83 29
22 10-Oct 110.09 113.35 109.40 111.42 111.50 1.43 10,702.11 15,127,545 9.25 5,090,464 5.19 56.76 98
23 09-Oct 110.00 110.79 109.36 109.85 109.91 0.64 10,551.31 6,584,549 4.03 3,593,027 3.66 39.49 69
24 08-Oct 112.61 113.49 108.80 109.15 110.82 -2.88 10,484.07 8,005,179 4.89 4,357,325 4.44 48.29 83
25 07-Oct 113.09 113.59 111.83 112.39 112.65 -0.41 10,795.28 6,424,767 3.93 3,335,381 3.40 37.57 64
26 06-Oct 114.09 114.67 112.51 112.85 113.42 -0.92 10,839.46 4,576,360 2.80 2,673,578 2.73 30.32 51
27 03-Oct 114.49 115.07 112.63 113.90 113.71 -0.27 10,940.32 6,353,842 3.88 2,571,559 2.62 29.24 49
28 01-Oct 112.57 114.98 112.57 114.21 114.02 1.64 10,970.09 7,496,868 4.58 3,747,169 3.82 42.73 72
29 30-Sep 112.76 113.36 111.93 112.37 112.47 -0.27 10,793.36 6,368,511 3.89 3,499,472 3.57 39.36 67
30 29-Sep 112.99 114.59 111.80 112.67 113.21 0.07 10,822.17 9,346,752 5.71 4,698,995 4.79 53.20 90
31 26-Sep 114.80 115.37 112.22 112.59 113.64 -1.93 10,814.49 7,956,971 4.86 4,248,524 4.33 48.28 81
32 25-Sep 116.10 116.69 114.51 114.81 115.58 -1.10 11,027.72 4,032,040 2.46 1,874,986 1.91 21.67 36
33 24-Sep 117.93 118.38 115.80 116.09 116.76 -1.74 11,150.67 4,115,775 2.52 2,110,276 2.15 24.64 40
34 23-Sep 120.00 120.38 117.60 118.14 118.58 -1.48 11,347.58 4,470,978 2.73 2,063,161 2.10 24.46 40
35 22-Sep 116.45 121.80 116.45 119.91 119.95 2.97 11,517.59 14,790,652 9.04 6,330,359 6.46 75.93 121
36 19-Sep 116.09 118.95 115.53 116.45 116.93 0.70 11,185.25 16,560,382 10.12 9,675,145 9.87 113.13 185
37 18-Sep 116.57 116.96 115.20 115.64 115.79 -0.41 11,107.45 3,902,720 2.39 1,972,736 2.01 22.84 38
38 17-Sep 116.04 116.68 115.61 116.12 116.08 0.55 11,153.55 4,348,578 2.66 1,997,728 2.04 23.19 38
39 16-Sep 115.65 116.97 115.10 115.49 115.84 0.30 11,093.04 5,121,518 3.13 2,174,522 2.22 25.19 42
40 15-Sep 116.50 117.29 114.95 115.15 115.89 -0.99 11,060.38 5,869,814 3.59 2,885,571 2.94 33.44 55
41 12-Sep 116.99 117.40 115.49 116.30 116.29 -0.33 11,170.84 6,964,514 4.26 3,052,914 3.11 35.50 59
42 11-Sep 114.58 119.20 114.50 116.68 117.24 2.04 11,207.34 10,440,347 6.38 3,520,947 3.59 41.28 67
43 10-Sep 115.69 117.18 113.10 114.35 115.35 -0.62 10,983.54 10,643,164 6.51 5,070,886 5.17 58.49 97
44 09-Sep 116.24 116.69 114.75 115.06 115.61 -0.89 11,051.74 3,455,424 2.11 1,709,191 1.74 19.76 33
45 08-Sep 116.58 116.90 115.63 116.09 116.27 0.16 11,150.67 2,529,138 1.55 1,015,128 1.04 11.80 19
46 05-Sep 115.39 116.70 114.56 115.90 115.64 1.04 11,132.42 5,174,953 3.16 1,854,345 1.89 21.44 36
47 04-Sep 117.40 117.90 114.33 114.71 116.19 -1.35 11,018.12 5,811,631 3.55 2,780,705 2.84 32.31 53
48 03-Sep 115.75 117.31 115.38 116.28 116.34 0.83 11,168.92 5,610,270 3.43 2,383,693 2.43 27.73 46
49 02-Sep 114.30 116.74 114.16 115.32 115.69 1.19 11,076.71 5,066,937 3.10 1,647,435 1.68 19.06 32
50 01-Sep 116.62 117.38 113.81 113.96 115.02 -1.79 10,946.08 11,949,988 7.30 7,648,595 7.80 87.97 147
51 29-Aug 117.00 119.78 115.71 116.04 117.78 -1.84 11,145.87 9,971,109 6.10 4,714,484 4.81 55.53 90
52 28-Aug 118.24 119.95 117.23 118.21 118.68 -0.02 11,354.30 4,935,382 3.02 1,965,861 2.00 23.33 38
53 26-Aug 120.10 120.79 117.40 118.23 118.36 -1.77 11,356.22 7,159,088 4.38 3,632,132 3.70 42.99 70
54 25-Aug 123.58 123.59 120.05 120.36 120.94 -2.61 11,560.81 6,866,543 4.20 2,961,880 3.02 35.82 57
55 22-Aug 117.10 124.14 117.05 123.58 122.29 5.52 11,870.10 42,581,254 26.03 9,922,126 10.12 121.34 190
56 21-Aug 117.61 118.90 116.91 117.11 117.89 -0.42 11,248.64 8,729,215 5.34 5,348,799 5.45 63.06 102
57 20-Aug 118.00 119.19 117.26 117.60 118.18 -0.33 11,295.71 4,447,063 2.72 1,982,006 2.02 23.42 38
58 19-Aug 116.57 118.47 116.20 117.99 117.35 1.59 11,333.17 6,379,189 3.90 3,751,712 3.83 44.03 72
59 18-Aug 117.40 118.75 115.85 116.14 117.01 -0.09 11,155.47 8,938,937 5.46 4,569,432 4.66 53.47 88
60 14-Aug 117.06 117.22 115.52 116.25 116.21 -0.52 11,166.04 4,820,467 2.95 1,677,536 1.71 19.49 32
61 13-Aug 113.85 118.35 113.20 116.86 116.07 3.16 11,224.63 10,856,652 6.64 4,352,990 4.44 50.53 83
62 12-Aug 113.00 115.79 112.80 113.28 114.06 0.12 10,880.76 5,990,433 3.66 2,106,844 2.15 24.03 40
63 11-Aug 113.44 113.97 111.60 113.14 112.72 0.31 10,867.32 9,336,592 5.71 5,794,996 5.91 65.32 106
64 08-Aug 115.00 115.09 112.00 112.79 113.29 -1.64 10,833.70 7,303,584 4.46 2,449,954 2.50 27.76 45
65 07-Aug 112.40 114.99 112.10 114.67 113.86 2.08 11,014.28 9,419,721 5.76 2,950,032 3.01 33.59 54
66 06-Aug 117.15 118.20 112.00 112.33 113.78 -3.76 10,789.51 13,765,201 8.41 8,033,878 8.19 91.41 146
67 05-Aug 119.20 119.63 116.50 116.72 117.41 -2.08 11,211.18 6,186,004 3.78 2,387,062 2.43 28.03 43

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