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: 10.4 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 625,428,680 Low52 Date: 07-May-2024 SHP: 1.62 / 12.06 / 4.24 / 82.08
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 21.8 / 11.63 Month: 15.3 / 11.63 Week: 15.0 / 12.7 Day: 13.88 / 12.9 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.99 13.88 12.90 13.48 13.28 3.61 843.08 2,596,080 1.71 1,539,681 2.40 2.04 0.30
2 02-Apr 13.45 13.45 12.86 13.01 13.03 -1.14 813.68 1,520,584 1.00 640,822 1.00 0.83 0.12
3 01-Apr 12.89 13.30 12.85 13.16 13.11 2.02 823.06 1,829,540 1.20 746,847 1.17 0.98 0.15
4 28-Mar 13.56 13.82 12.70 12.90 13.14 -3.44 806.80 3,158,517 2.08 1,786,670 2.79 2.35 0.35
5 27-Mar 12.89 13.70 12.89 13.36 13.32 3.65 835.57 6,827,225 4.49 2,735,289 4.27 3.64 0.53
6 26-Mar 13.76 14.00 12.80 12.89 13.34 -6.32 806.18 4,385,087 2.88 2,540,162 3.96 3.39 0.49
7 25-Mar 14.26 14.60 13.63 13.76 14.06 -3.03 860.59 2,460,455 1.62 1,692,349 2.64 2.38 0.33
8 24-Mar 14.15 15.00 14.04 14.19 14.38 0.14 887.48 3,471,936 2.28 1,998,405 3.12 2.87 0.39
9 21-Mar 14.29 15.00 14.10 14.17 14.49 -1.73 886.23 3,395,021 2.23 2,014,351 3.14 2.92 0.39
10 20-Mar 14.20 14.69 13.80 14.42 14.14 3.07 901.87 5,245,124 3.45 3,638,246 5.68 5.14 0.71
11 19-Mar 13.94 14.19 13.84 13.99 14.01 0.94 874.97 2,438,900 1.60 1,711,416 2.67 2.40 0.33
12 18-Mar 13.07 14.20 13.00 13.86 13.74 6.62 866.84 2,713,919 1.78 1,440,615 2.25 1.98 0.28
13 17-Mar 13.35 13.74 12.87 13.00 13.33 -2.55 813.00 3,450,622 2.27 2,136,938 3.33 2.85 0.42
14 13-Mar 13.70 13.74 13.14 13.34 13.35 -2.34 834.32 2,486,312 1.64 1,626,969 2.54 2.17 0.32
15 12-Mar 13.80 14.10 13.48 13.66 13.67 -2.01 854.34 1,801,010 1.18 1,231,915 1.92 1.68 0.24
16 11-Mar 14.50 15.30 13.61 13.94 14.16 -4.52 871.85 3,095,007 2.04 1,733,926 2.71 2.46 0.34
17 10-Mar 14.43 14.80 13.95 14.60 14.36 1.60 913.13 3,408,605 2.24 1,937,245 3.02 2.78 0.38
18 07-Mar 13.80 14.59 13.72 14.37 14.25 3.75 898.74 4,098,886 2.70 1,920,892 3.00 2.74 0.37
19 06-Mar 13.25 14.09 13.17 13.85 13.66 3.67 866.22 4,569,802 3.01 2,309,597 3.60 3.15 0.45
20 05-Mar 12.15 13.39 12.14 13.36 12.91 9.69 835.57 6,400,590 4.21 3,093,775 4.83 3.99 0.60
21 04-Mar 12.60 12.82 11.63 12.18 12.27 -3.87 761.77 6,260,139 4.12 3,038,223 4.74 3.73 0.59
22 03-Mar 13.10 13.24 12.00 12.67 12.60 -3.28 792.42 4,019,312 2.64 2,062,405 3.22 2.60 0.40
23 28-Feb 13.62 13.70 12.60 13.10 12.96 -4.31 819.31 5,266,025 3.46 3,785,884 5.91 4.91 0.74
24 27-Feb 14.80 14.84 13.50 13.69 13.86 -7.44 856.21 2,328,914 1.53 1,573,712 2.46 2.18 0.31
25 25-Feb 14.75 15.13 14.75 14.79 14.86 0.27 925.01 1,294,669 0.85 522,792 0.82 0.78 0.10
26 24-Feb 14.60 15.89 14.22 14.75 14.82 -0.14 922.51 2,640,636 1.74 1,244,129 1.94 1.84 0.24
27 21-Feb 14.20 15.41 14.20 14.77 14.86 4.75 923.76 5,471,579 3.60 1,893,419 2.95 2.81 0.37
28 20-Feb 14.00 14.37 13.79 14.10 14.04 2.40 881.85 1,857,205 1.22 799,872 1.25 1.12 0.16
29 19-Feb 12.76 14.15 12.67 13.77 13.50 6.99 861.22 4,167,272 2.74 2,315,326 3.61 3.13 0.45
30 18-Feb 13.60 13.86 12.53 12.87 13.03 -5.65 804.93 3,471,888 2.28 1,812,929 2.83 2.36 0.35
31 17-Feb 13.61 13.99 13.17 13.64 13.52 -1.80 853.08 1,817,383 1.20 909,006 1.42 1.23 0.18
32 14-Feb 14.48 14.48 13.71 13.89 13.91 -1.28 868.72 4,128,316 2.71 2,713,745 4.23 3.77 0.53
33 13-Feb 14.15 14.65 13.81 14.07 14.24 -0.07 879.98 3,315,478 2.18 1,736,666 2.71 2.47 0.34
34 12-Feb 14.90 14.90 13.33 14.08 13.94 -2.15 880.60 3,840,632 2.53 1,620,219 2.53 2.26 0.32
35 11-Feb 15.49 15.50 13.94 14.39 14.46 -7.10 899.99 4,642,100 3.05 2,527,782 3.94 3.66 0.49
36 10-Feb 16.68 16.68 15.35 15.49 15.73 -6.23 968.79 1,691,251 1.11 997,316 1.56 1.57 0.19
37 07-Feb 16.80 17.10 16.50 16.52 16.69 -1.90 1,033.21 1,980,835 1.30 922,723 1.44 1.54 0.18
38 06-Feb 16.26 17.77 16.26 16.84 16.73 4.01 1,053.22 2,250,537 1.48 1,022,022 1.59 1.71 0.20
39 05-Feb 16.60 16.80 16.00 16.19 16.37 1.19 1,012.57 1,495,194 0.98 955,627 1.49 1.56 0.19
40 04-Feb 16.50 16.63 15.90 16.00 16.15 -1.30 1,000.00 1,122,329 0.74 773,787 1.21 1.25 0.15
41 03-Feb 17.05 17.05 16.18 16.21 16.36 -4.87 1,013.82 2,732,283 1.80 1,510,775 2.36 2.47 0.29
42 01-Feb 17.49 17.55 16.72 17.04 17.10 0.12 1,065.73 974,300 0.64 443,541 0.69 0.76 0.09
43 31-Jan 16.60 17.19 16.55 17.02 16.96 2.53 1,064.48 1,242,322 0.82 614,759 0.96 1.04 0.12
44 30-Jan 16.40 17.09 16.22 16.60 16.59 1.78 1,038.21 1,610,251 1.06 814,370 1.27 1.35 0.16
45 29-Jan 15.53 16.31 15.44 16.31 16.09 4.95 1,020.07 1,231,967 0.81 837,029 1.31 1.35 0.16
46 28-Jan 16.36 16.36 15.54 15.54 15.63 -5.01 971.92 2,503,646 1.65 1,256,895 1.96 1.96 0.24
47 27-Jan 16.47 16.79 16.36 16.36 16.41 -5.05 1,023.20 1,587,769 1.04 930,682 1.45 1.53 0.18
48 24-Jan 18.03 18.03 17.05 17.23 17.43 -2.60 1,077.61 628,212 0.41 326,168 0.51 0.57 0.06
49 23-Jan 17.70 17.97 17.49 17.69 17.71 -0.11 1,106.38 1,498,380 0.99 1,210,919 1.89 2.14 0.24
50 22-Jan 18.00 18.23 16.80 17.71 17.32 0.11 1,107.63 1,879,274 1.24 908,187 1.42 1.57 0.18
51 21-Jan 18.67 18.79 17.53 17.69 18.15 -3.05 1,106.38 1,373,693 0.90 752,448 1.17 1.37 0.15
52 20-Jan 18.55 18.74 18.10 18.23 18.34 -1.76 1,140.16 1,204,994 0.79 898,065 1.40 1.65 0.17
53 17-Jan 18.10 18.91 18.10 18.55 18.54 0.38 1,160.17 2,114,094 1.39 1,650,768 2.58 3.06 0.32
54 16-Jan 18.64 19.00 18.40 18.48 18.66 1.19 1,155.79 616,627 0.41 288,071 0.45 0.54 0.06
55 15-Jan 19.10 19.19 18.05 18.26 18.52 -3.12 1,142.03 1,791,410 1.18 1,134,396 1.77 2.10 0.22
56 14-Jan 18.96 19.89 18.59 18.83 19.11 -0.64 1,177.68 1,830,010 1.20 1,053,817 1.64 2.01 0.21
57 13-Jan 19.40 19.90 18.95 18.95 19.28 -5.28 1,185.19 959,678 0.63 541,164 0.84 1.04 0.11
58 10-Jan 20.70 21.80 19.95 19.95 20.60 -5.31 1,247.73 4,117,741 2.71 2,306,088 3.60 4.75 0.45
59 09-Jan 21.60 21.65 20.20 21.01 20.84 -0.67 1,314.03 3,151,455 2.07 1,633,424 2.55 3.40 0.32
60 08-Jan 21.15 21.15 20.61 21.15 21.13 4.73 1,322.78 6,212,474 4.09 3,951,504 6.17 8.35 0.77
61 07-Jan 18.65 20.19 18.65 20.15 19.63 4.57 1,260.24 2,754,426 1.81 1,910,596 2.98 3.75 0.37
62 06-Jan 20.20 20.60 19.23 19.23 19.86 -5.30 1,202.70 2,642,092 1.74 1,542,278 2.41 3.06 0.30
63 03-Jan 19.49 20.84 19.30 20.25 20.39 1.98 1,266.49 2,954,478 1.94 1,841,077 2.87 3.75 0.36
64 02-Jan 19.51 19.91 19.05 19.85 19.55 4.43 1,241.48 6,190,834 4.07 4,558,333 7.11 8.91 0.89
65 01-Jan 18.19 18.97 17.88 18.97 18.74 4.74 1,186.44 1,464,959 0.96 802,317 1.25 1.50 0.16
66 31-Dec 17.21 18.07 16.75 18.07 17.73 4.76 1,130.15 839,770 0.55 569,780 0.89 1.01 0.11
67 30-Dec 17.72 17.94 16.85 17.21 17.53 -2.96 1,076.36 499,796 0.33 0 0.00 0.00 0.10

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