Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ZEEMEDIA, Zee Media Corporation Limited, INE966H01019, Listing: 10-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 26.35 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1 Low52 Price: 10.8 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 625,428,680 Low52 Date: 04-Jun-2024 SHP: 1.62 / 13.65 / 4.22 / 80.5
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 21.8 / 11.63 Month: 15.3 / 11.63 Week: 14.74 / 14.0 Day: 14.71 / 14.36 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 14.58 14.92 14.36 14.52 14.61 0.07 908.12 2,814,754 2.11 1,311,259 3.69 1.92 0.26
2 21-May 14.58 14.71 14.36 14.51 14.53 -0.07 907.50 1,632,456 1.23 629,900 1.77 0.92 0.13
3 20-May 15.11 15.70 14.35 14.52 14.91 -3.71 908.12 4,035,197 3.03 1,831,022 5.15 2.73 0.36
4 19-May 14.51 15.75 14.35 15.08 15.25 3.93 943.15 8,854,168 6.64 5,189,550 14.60 7.91 1.01
5 16-May 14.60 14.74 14.38 14.51 14.51 0.00 907.50 2,467,602 1.85 1,326,856 3.73 1.93 0.26
6 15-May 14.50 14.59 14.40 14.51 14.50 0.69 907.50 1,332,502 1.00 723,760 2.04 1.05 0.14
7 14-May 14.35 14.60 14.27 14.41 14.40 1.34 901.24 2,025,842 1.52 980,071 2.76 1.41 0.19
8 13-May 14.27 14.68 14.05 14.22 14.32 -0.42 889.36 2,968,069 2.23 1,804,105 5.08 2.58 0.35
9 12-May 14.00 14.54 14.00 14.28 14.24 5.54 893.11 2,823,356 2.12 1,765,974 4.97 2.51 0.34
10 09-May 13.61 13.88 13.30 13.53 13.55 -2.73 846.21 2,083,753 1.56 1,097,175 3.09 1.49 0.21
11 08-May 13.89 14.50 13.85 13.91 14.17 0.51 869.97 3,001,693 2.25 1,488,092 4.19 2.11 0.29
12 07-May 13.37 14.05 13.05 13.84 13.53 3.67 865.59 2,331,252 1.75 584,814 1.65 0.79 0.11
13 06-May 14.10 14.14 13.05 13.35 13.65 -6.90 834.95 2,270,723 1.70 1,029,933 2.90 1.41 0.20
14 05-May 13.72 14.59 13.72 14.34 14.05 2.58 896.86 2,650,047 1.99 1,472,706 4.14 2.07 0.29
15 02-May 14.10 14.28 13.88 13.98 14.07 -0.21 874.35 1,392,449 1.04 355,477 1.00 0.50 0.07
16 30-Apr 14.56 14.66 13.90 14.01 14.33 -3.38 876.23 2,571,631 1.93 822,845 2.31 1.18 0.16
17 29-Apr 15.01 15.14 14.41 14.50 14.65 -3.14 906.87 2,337,859 1.75 1,064,552 2.99 1.56 0.21
18 28-Apr 14.70 15.20 14.23 14.97 14.74 1.63 936.27 3,247,641 2.44 1,417,539 3.99 2.09 0.28
19 25-Apr 15.00 15.00 13.75 14.73 14.47 -1.73 921.26 6,828,279 5.12 3,981,973 11.20 5.76 0.78
20 24-Apr 14.96 15.52 14.45 14.99 14.95 0.13 937.52 4,839,833 3.63 2,247,746 6.32 3.36 0.44
21 23-Apr 13.89 15.26 13.41 14.97 14.37 8.48 936.27 7,151,763 5.37 3,353,235 9.43 4.82 0.65
22 22-Apr 14.00 14.00 13.70 13.80 13.81 -0.65 863.09 2,448,239 1.84 1,644,219 4.63 2.27 0.32
23 21-Apr 13.72 13.96 13.42 13.89 13.74 2.28 868.72 2,149,209 1.61 838,262 2.36 1.15 0.16
24 17-Apr 13.43 14.10 13.32 13.58 13.66 1.49 849.33 2,477,936 1.86 1,080,716 3.04 1.48 0.21
25 16-Apr 13.49 13.72 13.29 13.38 13.51 -0.89 836.82 2,475,188 1.86 1,047,910 2.95 1.42 0.20
26 15-Apr 13.48 13.59 13.22 13.50 13.44 1.73 844.33 3,124,913 2.35 1,932,322 5.44 2.60 0.38
27 11-Apr 13.41 13.49 13.11 13.27 13.30 1.84 829.94 1,585,536 1.19 601,499 1.69 0.80 0.12
28 09-Apr 13.19 13.53 12.60 13.03 13.04 2.36 814.93 4,177,598 3.14 1,630,541 4.59 2.13 0.32
29 08-Apr 12.45 12.98 12.13 12.73 12.55 5.73 796.17 2,111,967 1.58 682,528 1.92 0.86 0.13
30 07-Apr 10.97 12.50 10.96 12.04 11.80 -7.67 753.02 3,732,238 2.80 1,635,123 4.60 1.93 0.32
31 04-Apr 13.36 13.60 12.93 13.04 13.17 -3.26 815.56 1,696,890 1.27 905,740 2.55 1.19 0.18
32 03-Apr 12.99 13.88 12.90 13.48 13.28 3.61 843.08 2,596,080 1.95 1,539,681 4.33 2.04 0.30
33 02-Apr 13.45 13.45 12.86 13.01 13.03 -1.14 813.68 1,520,584 1.14 640,822 1.80 0.83 0.12
34 01-Apr 12.89 13.30 12.85 13.16 13.11 2.02 823.06 1,829,540 1.37 746,847 2.10 0.98 0.15
35 28-Mar 13.56 13.82 12.70 12.90 13.14 -3.44 806.80 3,158,517 2.37 1,786,670 5.03 2.35 0.35
36 27-Mar 12.89 13.70 12.89 13.36 13.32 3.65 835.57 6,827,225 5.12 2,735,289 7.69 3.64 0.53
37 26-Mar 13.76 14.00 12.80 12.89 13.34 -6.32 806.18 4,385,087 3.29 2,540,162 7.15 3.39 0.49
38 25-Mar 14.26 14.60 13.63 13.76 14.06 -3.03 860.59 2,460,455 1.85 1,692,349 4.76 2.38 0.33
39 24-Mar 14.15 15.00 14.04 14.19 14.38 0.14 887.48 3,471,936 2.61 1,998,405 5.62 2.87 0.39
40 21-Mar 14.29 15.00 14.10 14.17 14.49 -1.73 886.23 3,395,021 2.55 2,014,351 5.67 2.92 0.39
41 20-Mar 14.20 14.69 13.80 14.42 14.14 3.07 901.87 5,245,124 3.94 3,638,246 10.23 5.14 0.71
42 19-Mar 13.94 14.19 13.84 13.99 14.01 0.94 874.97 2,438,900 1.83 1,711,416 4.81 2.40 0.33
43 18-Mar 13.07 14.20 13.00 13.86 13.74 6.62 866.84 2,713,919 2.04 1,440,615 4.05 1.98 0.28
44 17-Mar 13.35 13.74 12.87 13.00 13.33 -2.55 813.00 3,450,622 2.59 2,136,938 6.01 2.85 0.42
45 13-Mar 13.70 13.74 13.14 13.34 13.35 -2.34 834.32 2,486,312 1.87 1,626,969 4.58 2.17 0.32
46 12-Mar 13.80 14.10 13.48 13.66 13.67 -2.01 854.34 1,801,010 1.35 1,231,915 3.47 1.68 0.24
47 11-Mar 14.50 15.30 13.61 13.94 14.16 -4.52 871.85 3,095,007 2.32 1,733,926 4.88 2.46 0.34
48 10-Mar 14.43 14.80 13.95 14.60 14.36 1.60 913.13 3,408,605 2.56 1,937,245 5.45 2.78 0.38
49 07-Mar 13.80 14.59 13.72 14.37 14.25 3.75 898.74 4,098,886 3.08 1,920,892 5.40 2.74 0.37
50 06-Mar 13.25 14.09 13.17 13.85 13.66 3.67 866.22 4,569,802 3.43 2,309,597 6.50 3.15 0.45
51 05-Mar 12.15 13.39 12.14 13.36 12.91 9.69 835.57 6,400,590 4.80 3,093,775 8.70 3.99 0.60
52 04-Mar 12.60 12.82 11.63 12.18 12.27 -3.87 761.77 6,260,139 4.70 3,038,223 8.55 3.73 0.59
53 03-Mar 13.10 13.24 12.00 12.67 12.60 -3.28 792.42 4,019,312 3.02 2,062,405 5.80 2.60 0.40
54 28-Feb 13.62 13.70 12.60 13.10 12.96 -4.31 819.31 5,266,025 3.95 3,785,884 10.65 4.91 0.74
55 27-Feb 14.80 14.84 13.50 13.69 13.86 -7.44 856.21 2,328,914 1.75 1,573,712 4.43 2.18 0.31
56 25-Feb 14.75 15.13 14.75 14.79 14.86 0.27 925.01 1,294,669 0.97 522,792 1.47 0.78 0.10
57 24-Feb 14.60 15.89 14.22 14.75 14.82 -0.14 922.51 2,640,636 1.98 1,244,129 3.50 1.84 0.24
58 21-Feb 14.20 15.41 14.20 14.77 14.86 4.75 923.76 5,471,579 4.11 1,893,419 5.33 2.81 0.37
59 20-Feb 14.00 14.37 13.79 14.10 14.04 2.40 881.85 1,857,205 1.39 799,872 2.25 1.12 0.16
60 19-Feb 12.76 14.15 12.67 13.77 13.50 6.99 861.22 4,167,272 3.13 2,315,326 6.51 3.13 0.45
61 18-Feb 13.60 13.86 12.53 12.87 13.03 -5.65 804.93 3,471,888 2.61 1,812,929 5.10 2.36 0.35
62 17-Feb 13.61 13.99 13.17 13.64 13.52 -1.80 853.08 1,817,383 1.36 909,006 2.56 1.23 0.18
63 14-Feb 14.48 14.48 13.71 13.89 13.91 -1.28 868.72 4,128,316 3.10 2,713,745 7.63 3.77 0.53
64 13-Feb 14.15 14.65 13.81 14.07 14.24 -0.07 879.98 3,315,478 2.49 1,736,666 4.89 2.47 0.34
65 12-Feb 14.90 14.90 13.33 14.08 13.94 -2.15 880.60 3,840,632 2.88 1,620,219 4.56 2.26 0.32
66 11-Feb 15.49 15.50 13.94 14.39 14.46 -7.10 899.99 4,642,100 3.48 2,527,782 7.11 3.66 0.49
67 10-Feb 16.68 16.68 15.35 15.49 15.73 -6.23 968.79 1,691,251 1.27 997,316 2.81 1.57 0.19

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