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: 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; VWAP21: Low52 Price: 10.96 Barrier: 13.47; Drift%: -7.5
Basic Industry: TV Broadcasting & Software Production Total Equity: 625,428,680 Low52 Date: 07-Apr-2025 SHP: 3.9 / 15.97 / 4.25 / 75.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.8 / 11.63 Month: 15.57 / 13.2 Week: 12.98 / 12.52 Day: 12.74 / 12.27 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.53 12.74 12.27 12.53 12.50 -0.08 783.66 1,624,988 2.37 919,666 2.43 1.15 19
2 26-Aug 12.47 12.63 12.23 12.54 12.47 1.05 784.29 1,291,838 1.89 657,099 1.74 0.82 14
3 25-Aug 12.74 12.78 11.96 12.41 12.52 -2.36 776.16 4,523,957 6.61 2,017,583 5.33 2.53 43
4 22-Aug 12.77 12.97 12.57 12.71 12.76 0.32 794.92 2,522,608 3.69 941,884 2.49 1.20 20
5 21-Aug 12.95 13.17 12.61 12.67 12.98 -2.16 792.42 15,647,007 22.86 12,594,240 33.26 16.35 267
6 20-Aug 12.87 13.00 12.80 12.95 12.97 0.70 809.93 838,705 1.23 443,899 1.17 0.58 9
7 19-Aug 12.61 12.99 12.60 12.86 12.78 1.90 804.30 924,836 1.35 399,386 1.05 0.51 8
8 18-Aug 12.70 12.80 12.55 12.62 12.68 0.48 789.29 691,652 1.01 378,705 1.00 0.48 8
9 14-Aug 12.89 12.89 12.52 12.56 12.65 -2.64 785.54 939,920 1.37 565,711 1.49 0.72 12
10 13-Aug 12.71 12.98 12.64 12.90 12.79 0.86 806.80 879,702 1.29 395,939 1.05 0.51 8
11 12-Aug 12.89 12.89 12.65 12.79 12.77 -0.54 799.92 684,545 1.00 384,521 1.02 0.49 8
12 11-Aug 12.80 12.93 12.56 12.86 12.72 0.78 804.30 768,913 1.12 384,561 1.02 0.49 8
13 08-Aug 12.77 12.90 12.61 12.76 12.75 -0.23 798.05 1,124,976 1.64 538,473 1.42 0.69 11
14 07-Aug 12.69 12.88 12.54 12.79 12.71 0.55 799.92 993,244 1.45 381,482 1.01 0.48 8
15 06-Aug 13.00 13.10 12.70 12.72 12.83 -2.15 795.55 1,222,902 1.79 802,929 2.12 1.03 16
16 05-Aug 13.05 13.25 12.95 13.00 13.03 -0.38 813.00 886,816 1.30 589,697 1.56 0.77 12
17 04-Aug 13.10 13.26 12.90 13.05 13.07 0.08 816.18 1,333,436 1.95 702,553 1.86 0.92 14
18 01-Aug 13.29 13.47 13.00 13.04 13.25 -1.88 815.56 1,058,243 1.55 522,741 1.38 0.69 10
19 31-Jul 13.45 13.63 13.20 13.29 13.39 -1.85 831.19 1,483,488 2.17 712,558 1.88 0.95 14
20 30-Jul 13.86 14.20 13.50 13.54 13.69 -1.31 846.83 1,915,823 2.80 1,188,108 3.14 1.63 24
21 29-Jul 13.64 13.81 13.59 13.72 13.69 0.29 858.09 1,319,016 1.93 640,720 1.69 0.88 13
22 28-Jul 13.61 13.94 13.57 13.68 13.74 0.59 855.59 1,788,558 2.61 784,891 2.07 1.08 16
23 25-Jul 13.85 13.89 13.56 13.60 13.70 -2.09 850.58 1,324,618 1.94 884,501 2.34 1.21 18
24 24-Jul 13.86 14.16 13.80 13.89 13.96 -0.14 868.72 1,516,738 2.22 662,444 1.75 0.92 13
25 23-Jul 14.00 14.02 13.72 13.91 13.85 -0.78 869.97 1,264,225 1.85 625,935 1.65 0.87 12
26 22-Jul 14.10 14.24 13.95 14.02 14.06 -0.21 876.85 1,182,272 1.73 663,188 1.75 0.93 13
27 21-Jul 14.39 14.44 14.00 14.05 14.16 -2.23 878.73 1,842,811 2.69 1,058,759 2.80 1.50 21
28 18-Jul 14.48 14.52 14.20 14.37 14.30 -0.42 898.74 1,755,247 2.56 932,375 2.46 1.33 19
29 17-Jul 14.75 14.84 14.40 14.43 14.53 -1.57 902.49 1,972,531 2.88 989,075 2.61 1.44 20
30 16-Jul 14.45 14.97 14.45 14.66 14.68 1.17 916.88 4,574,124 6.68 1,618,044 4.27 2.38 32
31 15-Jul 14.53 14.88 14.41 14.49 14.58 0.28 906.25 3,249,515 4.75 1,755,186 4.63 2.56 35
32 14-Jul 14.38 14.67 14.18 14.45 14.48 1.12 903.74 3,911,350 5.71 1,490,018 3.93 2.16 30
33 11-Jul 14.87 14.87 14.22 14.29 14.51 -4.29 893.74 4,065,119 5.94 2,094,157 5.53 3.04 42
34 10-Jul 15.01 15.14 14.81 14.93 14.95 -0.40 933.77 2,548,832 3.72 962,820 2.54 1.44 19
35 09-Jul 14.87 15.20 14.87 14.99 15.03 0.87 937.52 3,101,710 4.53 1,318,938 3.48 1.98 26
36 08-Jul 14.90 15.57 14.66 14.86 15.06 0.00 929.39 8,036,240 11.74 2,654,116 7.01 4.00 53
37 07-Jul 14.67 15.11 14.60 14.86 14.93 1.23 929.39 4,668,600 6.82 2,475,879 6.54 3.70 49
38 04-Jul 14.64 15.42 14.49 14.68 14.88 2.23 918.13 10,996,548 16.06 2,540,998 6.71 3.78 50
39 03-Jul 14.30 14.54 14.23 14.36 14.36 0.63 898.12 2,647,411 3.87 648,017 1.71 0.93 13
40 02-Jul 14.35 14.70 14.20 14.27 14.36 -0.35 892.49 3,296,354 4.82 1,197,666 3.16 1.72 24
41 01-Jul 14.64 14.85 14.27 14.32 14.54 -2.19 895.61 4,789,244 7.00 1,621,441 4.28 2.36 32
42 30-Jun 14.57 14.94 14.38 14.64 14.67 0.90 915.63 5,720,550 8.36 1,724,264 4.55 2.53 34
43 27-Jun 14.99 15.08 14.38 14.51 14.76 -2.09 907.50 4,982,132 7.28 2,006,139 5.30 2.96 40
44 26-Jun 15.07 15.27 14.66 14.82 14.97 -0.20 926.89 5,991,073 8.75 2,299,186 6.07 3.44 46
45 25-Jun 14.74 15.73 14.67 14.85 15.15 0.00 928.76 14,743,985 21.54 3,105,900 8.20 4.71 62
46 24-Jun 16.45 16.46 14.75 14.85 15.48 -6.07 928.76 19,113,153 27.92 5,203,927 13.74 8.06 103
47 23-Jun 13.50 16.04 12.20 15.81 15.21 18.25 988.80 51,249,350 74.87 12,609,588 33.30 19.18 250
48 20-Jun 13.50 13.55 13.19 13.37 13.37 0.53 836.20 1,921,912 2.81 589,935 1.56 0.79 12
49 19-Jun 13.48 13.60 13.22 13.30 13.52 -1.41 831.82 16,664,977 24.34 13,053,350 34.47 17.65 259
50 18-Jun 13.82 13.96 13.40 13.49 13.63 -2.39 843.70 3,982,667 5.82 2,344,380 6.19 3.20 47
51 17-Jun 14.35 14.85 13.71 13.82 14.18 -0.14 864.34 12,798,506 18.70 5,949,340 15.71 8.44 118
52 16-Jun 13.99 14.05 13.50 13.84 13.72 -0.57 865.59 4,566,772 6.67 2,631,266 6.95 3.61 52
53 13-Jun 13.80 14.10 13.66 13.92 13.88 -0.57 870.60 3,966,711 5.79 1,474,178 3.89 2.05 29
54 12-Jun 14.00 14.88 13.94 14.00 14.29 0.14 875.00 9,301,524 13.59 4,544,105 12.00 6.49 90
55 11-Jun 14.00 14.69 13.92 13.98 14.33 0.07 874.35 5,955,026 8.70 3,512,095 9.27 5.03 70
56 10-Jun 13.85 14.39 13.85 13.97 14.04 1.75 873.72 8,030,850 11.73 3,511,737 9.27 4.93 70
57 09-Jun 13.90 14.29 13.70 13.73 13.89 -0.87 858.71 2,936,023 4.29 1,957,587 5.17 2.72 39
58 06-Jun 14.03 14.06 13.82 13.85 13.92 -0.93 866.22 1,046,368 1.53 655,693 1.73 0.91 13
59 05-Jun 13.79 14.25 13.79 13.98 14.09 1.01 874.35 2,985,052 4.36 1,824,689 4.82 2.57 36
60 04-Jun 13.92 14.01 13.78 13.84 13.88 -0.57 865.59 1,145,051 1.67 443,542 1.17 0.62 9
61 03-Jun 14.01 14.16 13.85 13.92 13.97 -1.00 870.60 4,345,466 6.35 3,568,086 9.42 4.98 71
62 02-Jun 14.00 14.20 13.85 14.06 14.05 0.21 879.35 1,505,224 2.20 607,304 1.60 0.85 12
63 30-May 13.94 14.10 13.90 14.03 13.99 1.08 877.48 1,592,465 2.33 680,388 1.80 0.95 14
64 29-May 14.36 14.73 13.80 13.88 14.16 -2.87 868.10 3,682,174 5.38 2,167,186 5.72 3.07 43
65 28-May 14.40 14.50 14.23 14.29 14.34 -0.76 893.74 2,508,740 3.66 1,816,231 4.80 2.60 36
66 27-May 14.75 14.75 14.26 14.40 14.39 -1.03 900.62 1,429,212 2.09 644,197 1.70 0.93 13
67 26-May 14.59 14.83 14.47 14.55 14.60 0.69 910.00 1,391,128 2.03 662,265 1.75 0.97 13

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