Stockint.com

Loading a wholistic market research tool


Research

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: 22.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 1; VWAP21: Low52 Price: 9.33 Barrier: 10.08; Drift%: -3.81
Basic Industry: TV Broadcasting & Software Production Total Equity: 625,428,680 Low52 Date: 11-Nov-2025 SHP: 6.3 / 16.0 / 4.25 / 73.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.8 / 11.63 Month: 13.26 / 10.99 Week: 10.53 / 9.45 Day: 9.82 / 9.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 9.46 9.82 9.46 9.71 9.66 2.21 607.29 2,662,411 7.71 1,185,316 6.64 1.15 26
2 11-Nov 9.80 9.85 9.33 9.50 9.52 -2.96 594.16 3,759,620 10.88 2,105,855 11.79 2.00 45
3 10-Nov 9.87 9.95 9.76 9.79 9.86 -0.41 612.29 899,427 2.60 577,640 3.23 0.57 12
4 07-Nov 9.78 10.00 9.58 9.83 9.74 1.13 614.80 1,794,600 5.20 597,460 3.34 0.58 13
5 06-Nov 10.10 10.27 9.60 9.72 9.85 -2.80 607.92 3,174,725 9.19 1,697,593 9.50 1.67 36
6 04-Nov 10.04 10.15 9.91 10.00 10.01 -0.10 625.00 2,622,813 7.59 1,855,084 10.38 1.86 39
7 03-Nov 10.00 10.08 9.87 10.01 9.95 0.00 626.05 1,968,649 5.70 1,150,678 6.44 1.14 24
8 31-Oct 10.10 10.13 9.45 10.01 9.81 -0.50 626.05 4,680,714 13.55 2,327,312 13.03 2.28 49
9 30-Oct 10.06 10.14 9.99 10.06 10.05 0.00 629.18 1,558,907 4.51 887,352 4.97 0.89 19
10 29-Oct 10.06 10.27 9.99 10.06 10.10 0.20 629.18 3,670,159 10.63 1,855,732 10.39 1.87 39
11 28-Oct 10.25 10.30 10.00 10.04 10.10 -2.05 627.93 2,763,047 8.00 1,686,650 9.44 1.70 36
12 27-Oct 10.53 10.53 10.21 10.25 10.27 -1.73 641.06 1,970,935 5.71 1,267,669 7.10 1.30 27
13 24-Oct 10.32 10.60 10.18 10.43 10.34 2.56 652.32 3,176,370 9.20 1,688,398 9.45 1.75 36
14 23-Oct 11.36 11.44 10.01 10.17 10.42 -10.48 636.06 18,072,334 52.32 9,114,760 51.03 9.50 193
15 21-Oct 11.29 11.55 10.81 11.36 11.23 1.79 710.49 2,339,465 6.77 1,385,560 7.76 1.56 29
16 20-Oct 9.97 11.35 9.70 11.16 10.68 13.07 697.98 12,225,603 35.39 4,074,596 22.81 4.35 86
17 17-Oct 10.33 10.42 9.80 9.87 9.99 -4.36 617.30 5,379,303 15.57 2,994,912 16.77 2.99 63
18 16-Oct 10.97 10.97 10.26 10.32 10.48 -3.73 645.44 7,141,026 20.67 3,400,128 19.03 3.56 72
19 15-Oct 10.95 11.20 10.60 10.72 10.88 -2.10 670.46 3,014,303 8.73 1,557,636 8.72 1.69 33
20 14-Oct 11.20 11.32 10.86 10.95 11.05 -2.49 684.84 1,470,381 4.26 994,425 5.57 1.10 21
21 13-Oct 11.31 11.34 11.16 11.23 11.24 -0.71 702.36 525,760 1.52 289,643 1.62 0.33 6
22 10-Oct 11.19 11.40 11.15 11.31 11.28 1.43 707.36 852,718 2.47 450,709 2.52 0.51 10
23 09-Oct 11.30 11.34 11.11 11.15 11.19 -0.36 697.35 627,983 1.82 341,158 1.91 0.38 7
24 08-Oct 11.34 11.35 11.15 11.19 11.22 -0.80 699.85 905,607 2.62 487,122 2.73 0.55 10
25 07-Oct 11.40 11.46 11.10 11.28 11.35 -0.18 705.48 935,703 2.71 508,271 2.85 0.58 11
26 06-Oct 11.57 11.57 11.25 11.30 11.36 -1.99 706.73 982,161 2.84 610,759 3.42 0.69 13
27 03-Oct 11.56 11.65 11.45 11.53 11.52 -0.35 721.12 1,050,754 3.04 625,182 3.50 0.72 13
28 01-Oct 11.14 11.89 11.10 11.57 11.34 4.52 723.62 2,105,437 6.10 860,456 4.82 0.98 18
29 30-Sep 11.31 11.43 10.99 11.07 11.19 -2.21 692.35 1,972,750 5.71 1,095,042 6.13 1.23 23
30 29-Sep 11.79 11.79 11.20 11.32 11.44 -1.65 707.99 1,643,199 4.76 806,487 4.51 0.92 17
31 26-Sep 11.95 11.95 11.46 11.51 11.60 -2.54 719.87 1,873,696 5.42 999,347 5.59 1.16 21
32 25-Sep 12.27 12.29 11.71 11.81 12.00 -3.28 738.63 2,502,594 7.25 1,565,728 8.77 1.00 33
33 24-Sep 12.38 12.39 12.14 12.21 12.27 -1.45 763.65 1,151,666 3.33 766,940 4.29 0.94 16
34 23-Sep 12.50 12.54 12.31 12.39 12.42 -0.40 774.91 2,345,087 6.79 1,342,517 7.52 1.67 28
35 22-Sep 12.57 13.26 12.39 12.44 12.76 -0.64 778.03 8,349,658 24.17 3,083,638 17.26 3.93 65
36 19-Sep 12.44 12.74 12.37 12.52 12.53 0.72 783.04 3,112,820 9.01 1,833,523 10.26 2.30 39
37 18-Sep 12.55 12.55 12.41 12.43 12.45 -0.48 777.41 1,008,320 2.92 622,022 3.48 0.77 13
38 17-Sep 12.58 12.70 12.40 12.49 12.51 -0.08 781.16 3,354,046 9.71 1,970,475 11.03 2.47 42
39 16-Sep 12.53 12.64 12.45 12.50 12.52 0.32 781.79 1,106,688 3.20 674,802 3.78 0.84 14
40 15-Sep 12.53 12.67 12.40 12.46 12.53 -0.56 779.28 2,578,899 7.47 1,683,270 9.42 2.11 36
41 12-Sep 12.67 12.80 12.47 12.53 12.57 -0.95 783.66 1,311,806 3.80 715,306 4.00 0.90 15
42 11-Sep 12.60 12.82 12.53 12.65 12.68 1.52 791.17 1,368,293 3.96 703,946 3.94 0.89 15
43 10-Sep 12.55 13.10 12.40 12.46 12.65 -0.48 779.28 1,793,433 5.19 949,741 5.32 1.20 20
44 09-Sep 12.52 12.66 12.41 12.52 12.52 1.13 783.04 1,919,559 5.56 1,052,900 5.89 1.32 22
45 08-Sep 12.69 12.69 12.32 12.38 12.49 0.57 774.28 1,441,415 4.17 585,803 3.28 0.73 12
46 05-Sep 12.35 12.56 12.26 12.31 12.37 0.49 769.90 7,435,481 21.53 6,147,606 34.41 7.60 130
47 04-Sep 12.70 12.80 12.20 12.25 12.46 -0.65 766.15 1,620,156 4.69 858,557 4.81 1.07 18
48 03-Sep 12.40 12.54 12.18 12.33 12.35 -0.48 771.15 1,647,610 4.77 864,031 4.84 1.07 18
49 02-Sep 12.53 12.61 12.25 12.39 12.45 -0.56 774.91 1,516,388 4.39 962,110 5.39 1.20 20
50 01-Sep 12.45 12.51 12.39 12.46 12.45 0.89 779.28 345,406 1.00 178,632 1.00 0.22 4
51 29-Aug 12.64 12.75 12.30 12.35 12.56 -1.44 772.40 1,020,995 2.96 439,792 2.46 0.55 9
52 28-Aug 12.53 12.74 12.27 12.53 12.50 -0.08 783.66 1,624,988 4.70 919,666 5.15 1.15 19
53 26-Aug 12.47 12.63 12.23 12.54 12.47 1.05 784.29 1,291,838 3.74 657,099 3.68 0.82 14
54 25-Aug 12.74 12.78 11.96 12.41 12.52 -2.36 776.16 4,523,957 13.10 2,017,583 11.29 2.53 43
55 22-Aug 12.77 12.97 12.57 12.71 12.76 0.32 794.92 2,522,608 7.30 941,884 5.27 1.20 20
56 21-Aug 12.95 13.17 12.61 12.67 12.98 -2.16 792.42 15,647,007 45.30 12,594,240 70.50 16.35 267
57 20-Aug 12.87 13.00 12.80 12.95 12.97 0.70 809.93 838,705 2.43 443,899 2.48 0.58 9
58 19-Aug 12.61 12.99 12.60 12.86 12.78 1.90 804.30 924,836 2.68 399,386 2.24 0.51 8
59 18-Aug 12.70 12.80 12.55 12.62 12.68 0.48 789.29 691,652 2.00 378,705 2.12 0.48 8
60 14-Aug 12.89 12.89 12.52 12.56 12.65 -2.64 785.54 939,920 2.72 565,711 3.17 0.72 12
61 13-Aug 12.71 12.98 12.64 12.90 12.79 0.86 806.80 879,702 2.55 395,939 2.22 0.51 8
62 12-Aug 12.89 12.89 12.65 12.79 12.77 -0.54 799.92 684,545 1.98 384,521 2.15 0.49 8
63 11-Aug 12.80 12.93 12.56 12.86 12.72 0.78 804.30 768,913 2.23 384,561 2.15 0.49 8
64 08-Aug 12.77 12.90 12.61 12.76 12.75 -0.23 798.05 1,124,976 3.26 538,473 3.01 0.69 11
65 07-Aug 12.69 12.88 12.54 12.79 12.71 0.55 799.92 993,244 2.88 381,482 2.14 0.48 8
66 06-Aug 13.00 13.10 12.70 12.72 12.83 -2.15 795.55 1,222,902 3.54 802,929 4.49 1.03 16
67 05-Aug 13.05 13.25 12.95 13.00 13.03 -0.38 813.00 886,816 2.57 589,697 3.30 0.77 12

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