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: -; Drift%: -
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 / 20.05 / 17.87 / 57.96
Q M W D
Trend Indicator
Float14: 1.14
High/Low Price Quarter: 136.48 / 89.32 Month: 108.36 / 89.32 Week: 108.32 / 97.55 Day: 110.9 / 99.7 Float67: 0.89
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 2.93 77.01 1.31
2 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 1.00 25.28 0.45
3 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 1.18 29.41 0.53
4 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 2.80 69.93 1.26
5 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 3.55 90.10 1.59
6 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 2.14 54.40 0.96
7 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 2.44 63.18 1.09
8 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 2.25 59.59 1.01
9 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 3.33 87.00 1.49
10 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 3.82 99.35 1.71
11 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 3.71 94.27 1.66
12 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 3.38 85.81 1.51
13 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 1.45 36.30 0.65
14 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 1.80 45.63 0.80
15 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 1.85 48.45 0.83
16 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 3.49 92.04 1.56
17 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 4.22 112.00 1.89
18 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 2.96 75.52 1.33
19 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 2.15 53.30 0.96
20 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 2.51 60.48 1.12
21 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 2.25 51.38 1.01
22 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 3.41 77.64 1.53
23 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 2.26 52.88 1.01
24 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 1.56 38.09 0.70
25 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 1.98 48.92 0.89
26 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 2.36 56.73 1.06
27 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 1.70 41.92 0.76
28 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 1.22 30.35 0.55
29 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 1.39 34.54 0.62
30 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 1.50 36.00 0.67
31 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 1.40 33.86 0.63
32 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 2.06 49.97 0.92
33 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 1.14 28.00 0.51
34 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 2.24 55.54 1.00
35 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 1.91 48.37 0.86
36 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 1.12 29.54 0.50
37 07-Feb 108.55 110.95 107.30 109.46 109.15 0.89 10,513.85 6,128,410 1.04 1,863,155 0.75 20.34 0.33
38 06-Feb 110.00 110.69 108.02 108.49 109.37 -1.27 10,420.68 5,388,634 0.91 2,013,573 0.81 22.02 0.36
39 05-Feb 108.00 111.35 107.81 109.88 109.73 1.93 10,554.19 7,329,396 1.24 3,184,609 1.28 34.94 0.57
40 04-Feb 106.98 108.90 106.80 107.80 107.94 1.14 10,354.40 6,947,979 1.18 2,957,915 1.19 31.93 0.53
41 03-Feb 107.76 108.23 105.81 106.59 106.88 -2.26 10,238.18 5,886,880 1.00 2,281,336 0.92 24.38 0.41
42 01-Feb 106.00 111.59 104.44 109.05 107.73 3.28 10,474.46 10,073,225 1.71 3,728,630 1.50 40.17 0.67
43 31-Jan 105.00 106.45 104.60 105.59 105.55 1.10 10,142.12 9,399,765 1.59 4,151,541 1.67 43.82 0.75
44 30-Jan 107.00 108.65 103.85 104.44 106.03 -1.62 10,031.66 10,248,249 1.74 4,826,753 1.94 51.18 0.87
45 29-Jan 104.95 106.99 103.81 106.16 105.24 2.41 10,196.87 17,513,410 2.97 7,804,614 3.13 82.14 1.40
46 28-Jan 109.00 109.95 103.37 103.66 105.25 -4.50 9,956.74 21,437,621 3.63 9,224,205 3.70 97.08 1.66
47 27-Jan 116.24 116.75 107.61 108.54 110.53 -6.68 10,425.48 17,052,739 2.89 7,592,218 3.05 83.92 1.36
48 24-Jan 122.00 122.30 115.10 116.31 117.80 -3.68 11,171.80 12,107,334 2.05 4,709,633 1.89 55.48 0.85
49 23-Jan 117.96 123.40 117.95 120.75 120.81 2.31 11,598.27 21,550,115 3.65 5,788,131 2.32 69.93 1.04
50 22-Jan 121.00 121.40 116.27 117.96 118.24 -2.24 11,330.29 9,029,927 1.53 4,173,399 1.67 49.35 0.75
51 21-Jan 121.28 124.10 120.12 120.60 121.57 -0.29 11,583.86 8,758,744 1.48 3,136,669 1.26 38.13 0.56
52 20-Jan 121.80 123.55 120.77 120.95 121.27 -0.37 11,617.48 7,653,484 1.30 4,421,216 1.77 53.62 0.79
53 17-Jan 122.75 123.90 121.14 121.40 122.08 -1.10 11,660.71 6,462,601 1.10 2,911,662 1.17 35.55 0.52
54 16-Jan 123.95 125.30 122.21 122.73 123.73 0.20 11,788.45 5,194,387 0.88 2,506,788 1.01 31.02 0.45
55 15-Jan 124.10 125.45 120.84 122.49 123.13 -1.67 11,765.40 6,127,348 1.04 2,367,410 0.95 29.15 0.43
56 14-Jan 120.20 125.36 120.01 124.54 122.70 4.30 11,962.31 6,980,366 1.18 2,229,255 0.89 27.35 0.40
57 13-Jan 123.80 126.60 118.50 119.19 122.29 -5.04 11,448.43 9,177,966 1.56 3,267,129 1.31 39.95 0.59
58 10-Jan 132.00 132.00 124.70 125.20 127.68 -6.02 12,025.70 9,149,763 1.55 2,803,342 1.12 35.79 0.50
59 09-Jan 133.03 136.29 131.80 132.74 133.68 -0.78 12,749.93 9,825,159 1.67 2,744,401 1.10 36.69 0.49
60 08-Jan 131.00 136.48 129.33 133.77 134.07 3.19 12,848.87 33,626,381 5.70 8,383,023 3.36 112.39 1.51
61 07-Jan 122.51 130.79 122.51 129.50 126.94 5.36 12,438.73 12,933,885 2.19 5,706,002 2.29 72.43 1.02
62 06-Jan 125.51 126.31 121.85 122.56 123.94 -2.41 11,772.13 10,879,559 1.84 4,882,372 1.96 60.51 0.88
63 03-Jan 124.00 132.80 124.00 125.51 128.84 1.23 12,055.48 29,628,714 5.02 6,623,497 2.66 85.34 1.19
64 02-Jan 123.08 125.35 123.08 123.97 124.21 0.73 11,907.56 5,188,330 0.88 2,022,300 0.81 25.12 0.36
65 01-Jan 121.00 126.10 121.00 123.07 123.85 1.45 11,821.11 9,718,803 1.65 2,812,805 1.13 34.84 0.51
66 31-Dec 121.20 122.38 120.02 121.29 121.23 -0.67 11,650.14 4,445,600 0.75 2,017,175 0.81 24.45 0.36
67 30-Dec 123.97 124.82 121.61 122.10 123.13 -2.14 11,727.94 4,421,171 0.75 2,002,128 0.80 24.65 0.36

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