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: 76.30 Low52 Price: 68.0 Barrier: 76.85; Drift%: -4.46
Basic Industry: TV Broadcasting & Software Production Total Equity: 960,519,420 Low52 Date: 23-Mar-2026 SHP: 3.98 / 24.21 / 11.98 / 59.7
Q M W D
Trend Indicator
SiS14: 109
High/Low Price Quarter: 136.48 / 89.32 Month: 101.88 / 89.52 Week: 91.2 / 86.22 Day: 74.74 / 73.09 Sis67: 70
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 73.69 74.74 73.09 73.57 73.68 -0.22 7,066.54 7,438,911 2.18 3,248,812 2.75 23.94 57
2 06-Apr 74.45 74.65 72.10 73.73 73.26 -0.54 7,081.91 9,489,319 2.78 3,573,069 3.03 26.18 62
3 02-Apr 74.24 74.65 72.38 74.13 73.38 -2.55 7,120.33 9,198,767 2.69 3,963,762 3.36 29.09 69
4 01-Apr 74.00 76.85 73.80 76.07 76.01 5.45 7,306.67 7,477,556 2.19 2,226,763 1.89 16.93 39
5 30-Mar 72.00 76.69 71.16 72.14 73.22 -2.10 6,929.19 18,130,263 5.31 7,583,679 6.43 55.53 132
6 27-Mar 75.00 76.50 72.85 73.69 74.19 -2.99 7,078.07 18,597,045 5.44 9,411,152 7.98 69.82 164
7 25-Mar 72.01 77.28 71.72 75.96 76.04 6.22 7,296.11 27,827,877 8.14 11,016,483 9.34 83.77 192
8 24-Mar 69.28 72.80 69.00 71.51 70.46 4.56 6,868.67 15,346,374 4.49 8,155,455 6.91 57.46 142
9 23-Mar 71.99 71.99 68.00 68.39 69.71 -6.03 6,568.99 15,662,966 4.58 8,280,840 7.02 57.73 144
10 20-Mar 74.50 75.54 71.61 72.78 73.19 -1.57 6,990.66 26,483,328 7.75 14,690,476 12.45 107.52 256
11 19-Mar 75.89 75.95 73.51 73.94 74.97 -3.82 7,102.08 6,387,905 1.87 2,849,534 2.42 21.36 50
12 18-Mar 75.50 77.49 74.85 76.88 76.43 2.10 7,384.47 10,632,904 3.11 4,386,507 3.72 33.53 76
13 17-Mar 75.85 76.28 74.64 75.30 75.27 -0.12 7,232.71 7,587,081 2.22 3,386,401 2.87 25.49 59
14 16-Mar 78.06 78.45 74.63 75.39 76.04 -3.42 7,241.36 10,377,798 3.04 4,417,390 3.74 33.59 77
15 13-Mar 82.00 82.00 77.60 78.06 79.53 -4.83 7,497.81 8,864,905 2.59 4,743,352 4.02 37.72 83
16 12-Mar 80.48 82.90 78.62 82.02 81.28 1.91 7,878.18 12,516,183 3.66 6,120,474 5.19 49.75 107
17 11-Mar 80.40 83.88 80.22 80.48 82.05 0.10 7,730.26 11,058,224 3.24 4,882,819 4.14 40.06 85
18 10-Mar 81.00 81.89 79.55 80.40 80.23 0.44 7,722.58 6,037,958 1.77 2,531,905 2.15 20.31 44
19 09-Mar 79.00 81.60 78.50 80.05 79.42 -2.15 7,688.96 7,446,207 2.18 3,804,428 3.23 30.21 66
20 06-Mar 82.30 82.69 81.51 81.81 82.00 -0.70 7,858.01 6,607,087 1.93 3,352,030 2.84 27.00 58
21 05-Mar 82.01 83.59 80.80 82.39 81.97 0.62 7,913.72 6,453,805 1.89 2,700,626 2.29 22.14 47
22 04-Mar 82.51 83.50 81.40 81.88 82.31 -2.74 7,864.73 5,303,716 1.55 2,580,012 2.19 21.24 45
23 02-Mar 85.22 86.19 83.51 84.19 84.67 -3.73 8,086.61 6,769,406 1.98 2,653,204 2.25 22.46 46
24 27-Feb 87.59 88.00 86.22 87.45 86.99 0.06 8,399.74 8,404,473 2.46 4,327,639 3.67 37.65 75
25 26-Feb 88.38 88.44 87.08 87.40 87.63 -1.11 8,394.94 3,560,107 1.04 1,562,906 1.32 13.70 27
26 25-Feb 88.47 89.62 88.05 88.38 88.80 0.39 8,489.07 3,416,912 1.00 1,179,613 1.00 10.47 21
27 24-Feb 90.95 91.05 87.47 88.04 88.83 -3.00 8,456.41 4,923,322 1.44 2,264,349 1.92 20.11 39
28 23-Feb 90.70 91.20 90.10 90.76 90.64 0.07 8,717.67 3,432,505 1.00 1,260,466 1.07 11.42 22
29 20-Feb 91.75 93.29 90.10 90.70 91.98 -2.16 8,711.91 8,588,086 2.51 3,181,059 2.70 29.26 55
30 19-Feb 95.00 95.05 91.81 92.70 93.32 -2.14 8,904.02 3,474,831 1.02 1,357,437 1.15 12.67 24
31 18-Feb 94.86 95.54 93.92 94.73 94.54 -0.14 9,099.00 3,535,326 1.03 1,201,814 1.02 11.36 21
32 17-Feb 94.23 96.94 93.64 94.86 95.42 0.14 9,111.49 9,892,587 2.90 4,256,547 3.61 40.62 74
33 16-Feb 96.20 98.82 94.20 94.73 95.32 -1.53 9,099.00 6,532,538 1.91 2,659,656 2.25 25.35 46
34 13-Feb 93.00 99.10 92.35 96.20 96.37 2.65 9,240.20 31,429,607 9.20 11,399,076 9.66 109.85 199
35 12-Feb 92.85 94.64 91.57 93.72 93.11 0.94 9,001.99 9,877,993 2.89 4,050,877 3.43 37.72 71
36 11-Feb 93.68 94.00 92.10 92.85 92.86 -0.85 8,918.42 4,330,895 1.27 2,007,409 1.70 18.64 35
37 10-Feb 92.71 94.50 92.10 93.65 93.76 1.01 8,995.26 7,560,819 2.21 3,189,319 2.70 29.90 56
38 09-Feb 89.66 93.03 89.59 92.71 92.14 3.74 8,904.98 11,068,236 3.24 5,092,354 4.32 46.92 89
39 06-Feb 86.00 90.00 85.55 89.37 87.65 3.97 8,584.16 13,133,948 3.84 5,814,909 4.93 50.97 107
40 05-Feb 84.81 86.95 84.40 85.96 85.65 1.36 8,256.62 7,481,859 2.19 3,188,206 2.70 27.31 59
41 04-Feb 82.49 85.40 81.75 84.81 83.52 2.75 8,146.17 9,963,281 2.92 4,393,395 3.72 36.69 81
42 03-Feb 84.00 84.50 82.06 82.54 83.02 1.70 7,928.13 6,995,042 2.05 3,262,552 2.77 27.09 60
43 02-Feb 81.36 82.70 79.50 81.16 80.78 -0.54 7,795.58 7,768,187 2.27 3,337,614 2.83 26.96 61
44 01-Feb 84.10 84.20 80.00 81.60 82.73 -3.29 7,837.84 4,146,837 1.21 1,710,966 1.45 14.15 31
45 30-Jan 82.14 84.95 81.25 84.38 83.86 2.22 8,104.86 8,612,867 2.52 3,721,121 3.15 31.21 68
46 29-Jan 83.98 84.41 81.78 82.55 82.58 -1.81 7,929.09 5,355,226 1.57 1,855,391 1.57 15.32 34
47 28-Jan 79.68 85.00 79.37 84.07 83.04 6.03 8,075.09 9,330,106 2.73 3,179,007 2.69 26.40 59
48 27-Jan 81.66 81.97 78.40 79.29 79.23 -2.58 7,615.96 9,940,017 2.91 2,886,543 2.45 22.87 53
49 23-Jan 85.25 85.25 80.99 81.39 82.20 -4.33 7,817.67 10,783,093 3.16 4,926,272 4.18 40.49 91
50 22-Jan 82.74 86.35 82.74 85.07 84.91 4.29 8,171.14 13,538,686 3.96 4,111,880 3.49 34.91 76
51 21-Jan 84.00 84.00 81.00 81.57 82.44 -2.71 7,834.96 13,061,674 3.82 5,483,780 4.65 45.21 101
52 20-Jan 88.00 88.15 83.32 83.84 85.39 -4.86 8,052.99 9,097,728 2.66 4,169,756 3.53 35.61 77
53 19-Jan 89.33 89.44 87.88 88.12 88.57 -1.54 8,464.10 5,135,585 1.50 2,452,218 2.08 21.72 45
54 16-Jan 90.29 90.67 89.30 89.50 89.75 -0.87 8,596.65 3,476,581 1.02 1,762,125 1.49 15.82 32
55 14-Jan 89.18 90.87 89.18 90.29 90.29 1.30 8,672.53 3,977,563 1.16 1,971,553 1.67 17.80 36
56 13-Jan 90.00 90.69 89.00 89.13 89.67 -0.89 8,561.11 4,630,511 1.36 1,875,853 1.59 16.82 35
57 12-Jan 91.10 91.11 88.72 89.93 89.86 -1.19 8,637.95 7,319,819 2.14 3,073,555 2.61 27.62 57
58 09-Jan 90.60 91.40 89.68 91.01 90.78 0.46 8,741.69 6,671,342 1.95 3,029,528 2.57 27.50 56
59 08-Jan 92.25 92.78 90.22 90.59 91.41 -1.66 8,701.35 5,866,176 1.72 2,326,621 1.97 21.27 43
60 07-Jan 91.66 92.60 90.90 92.12 91.48 0.52 8,848.30 6,725,227 1.97 3,082,834 2.61 28.20 57
61 06-Jan 91.30 92.10 90.91 91.64 91.44 0.50 8,802.20 6,793,472 1.99 3,301,215 2.80 30.19 61
62 05-Jan 91.50 93.38 90.72 91.18 91.69 0.07 8,758.02 7,224,118 2.11 2,919,415 2.47 26.77 54
63 02-Jan 90.70 91.30 90.22 91.12 90.67 0.71 8,752.25 7,753,613 2.27 4,114,953 3.49 37.31 76
64 01-Jan 90.00 93.57 90.00 90.48 91.59 0.58 8,690.78 12,575,298 3.68 3,492,208 2.96 31.99 64
65 31-Dec 89.98 90.70 89.81 89.96 90.08 0.31 8,640.83 5,220,393 1.53 2,634,893 2.23 23.74 49
66 30-Dec 90.80 91.20 89.52 89.68 90.19 -1.17 8,613.94 6,796,925 1.99 3,894,606 3.30 35.13 72
67 29-Dec 91.50 91.88 90.30 90.74 91.02 -0.52 8,715.75 4,260,529 1.25 1,967,045 1.67 17.90 36

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