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: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 625,428,680 Low52 Date: 07-Apr-2025 SHP: 1.62 / 13.65 / 4.22 / 80.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 21.8 / 11.63 Month: 15.75 / 13.05 Week: 15.42 / 14.2 Day: 15.2 / 14.87 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 14.87 15.20 14.87 14.99 15.03 0.87 937.52 3,101,710 2.96 1,318,938 3.71 1.98 26
2 08-Jul 14.90 15.57 14.66 14.86 15.06 0.00 929.39 8,036,240 7.68 2,654,116 7.47 4.00 53
3 07-Jul 14.67 15.11 14.60 14.86 14.93 1.23 929.39 4,668,600 4.46 2,475,879 6.96 3.70 49
4 04-Jul 14.64 15.42 14.49 14.68 14.88 2.23 918.13 10,996,548 10.51 2,540,998 7.15 3.78 50
5 03-Jul 14.30 14.54 14.23 14.36 14.36 0.63 898.12 2,647,411 2.53 648,017 1.82 0.93 13
6 02-Jul 14.35 14.70 14.20 14.27 14.36 -0.35 892.49 3,296,354 3.15 1,197,666 3.37 1.72 24
7 01-Jul 14.64 14.85 14.27 14.32 14.54 -2.19 895.61 4,789,244 4.58 1,621,441 4.56 2.36 32
8 30-Jun 14.57 14.94 14.38 14.64 14.67 0.90 915.63 5,720,550 5.47 1,724,264 4.85 2.53 34
9 27-Jun 14.99 15.08 14.38 14.51 14.76 -2.09 907.50 4,982,132 4.76 2,006,139 5.64 2.96 40
10 26-Jun 15.07 15.27 14.66 14.82 14.97 -0.20 926.89 5,991,073 5.73 2,299,186 6.47 3.44 46
11 25-Jun 14.74 15.73 14.67 14.85 15.15 0.00 928.76 14,743,985 14.09 3,105,900 8.74 4.71 62
12 24-Jun 16.45 16.46 14.75 14.85 15.48 -6.07 928.76 19,113,153 18.27 5,203,927 14.64 8.06 103
13 23-Jun 13.50 16.04 12.20 15.81 15.21 18.25 988.80 51,249,350 48.98 12,609,588 35.47 19.18 250
14 20-Jun 13.50 13.55 13.19 13.37 13.37 0.53 836.20 1,921,912 1.84 589,935 1.66 0.79 12
15 19-Jun 13.48 13.60 13.22 13.30 13.52 -1.41 831.82 16,664,977 15.93 13,053,350 36.72 17.65 259
16 18-Jun 13.82 13.96 13.40 13.49 13.63 -2.39 843.70 3,982,667 3.81 2,344,380 6.60 3.20 47
17 17-Jun 14.35 14.85 13.71 13.82 14.18 -0.14 864.34 12,798,506 12.23 5,949,340 16.74 8.44 118
18 16-Jun 13.99 14.05 13.50 13.84 13.72 -0.57 865.59 4,566,772 4.36 2,631,266 7.40 3.61 52
19 13-Jun 13.80 14.10 13.66 13.92 13.88 -0.57 870.60 3,966,711 3.79 1,474,178 4.15 2.05 29
20 12-Jun 14.00 14.88 13.94 14.00 14.29 0.14 875.00 9,301,524 8.89 4,544,105 12.78 6.49 90
21 11-Jun 14.00 14.69 13.92 13.98 14.33 0.07 874.35 5,955,026 5.69 3,512,095 9.88 5.03 70
22 10-Jun 13.85 14.39 13.85 13.97 14.04 1.75 873.72 8,030,850 7.67 3,511,737 9.88 4.93 70
23 09-Jun 13.90 14.29 13.70 13.73 13.89 -0.87 858.71 2,936,023 2.81 1,957,587 5.51 2.72 39
24 06-Jun 14.03 14.06 13.82 13.85 13.92 -0.93 866.22 1,046,368 1.00 655,693 1.84 0.91 13
25 05-Jun 13.79 14.25 13.79 13.98 14.09 1.01 874.35 2,985,052 2.85 1,824,689 5.13 2.57 36
26 04-Jun 13.92 14.01 13.78 13.84 13.88 -0.57 865.59 1,145,051 1.09 443,542 1.25 0.62 9
27 03-Jun 14.01 14.16 13.85 13.92 13.97 -1.00 870.60 4,345,466 4.15 3,568,086 10.04 4.98 71
28 02-Jun 14.00 14.20 13.85 14.06 14.05 0.21 879.35 1,505,224 1.44 607,304 1.71 0.85 12
29 30-May 13.94 14.10 13.90 14.03 13.99 1.08 877.48 1,592,465 1.52 680,388 1.91 0.95 14
30 29-May 14.36 14.73 13.80 13.88 14.16 -2.87 868.10 3,682,174 3.52 2,167,186 6.10 3.07 43
31 28-May 14.40 14.50 14.23 14.29 14.34 -0.76 893.74 2,508,740 2.40 1,816,231 5.11 2.60 36
32 27-May 14.75 14.75 14.26 14.40 14.39 -1.03 900.62 1,429,212 1.37 644,197 1.81 0.93 13
33 26-May 14.59 14.83 14.47 14.55 14.60 0.69 910.00 1,391,128 1.33 662,265 1.86 0.97 13
34 23-May 14.59 15.02 14.33 14.45 14.64 -0.48 903.74 2,771,211 2.65 1,457,178 4.10 2.13 29
35 22-May 14.58 14.92 14.36 14.52 14.61 0.07 908.12 2,814,754 2.69 1,311,259 3.69 1.92 26
36 21-May 14.58 14.71 14.36 14.51 14.53 -0.07 907.50 1,632,456 1.56 629,900 1.77 0.92 13
37 20-May 15.11 15.70 14.35 14.52 14.91 -3.71 908.12 4,035,197 3.86 1,831,022 5.15 2.73 36
38 19-May 14.51 15.75 14.35 15.08 15.25 3.93 943.15 8,854,168 8.46 5,189,550 14.60 7.91 101
39 16-May 14.60 14.74 14.38 14.51 14.51 0.00 907.50 2,467,602 2.36 1,326,856 3.73 1.93 26
40 15-May 14.50 14.59 14.40 14.51 14.50 0.69 907.50 1,332,502 1.27 723,760 2.04 1.05 14
41 14-May 14.35 14.60 14.27 14.41 14.40 1.34 901.24 2,025,842 1.94 980,071 2.76 1.41 19
42 13-May 14.27 14.68 14.05 14.22 14.32 -0.42 889.36 2,968,069 2.84 1,804,105 5.08 2.58 35
43 12-May 14.00 14.54 14.00 14.28 14.24 5.54 893.11 2,823,356 2.70 1,765,974 4.97 2.51 34
44 09-May 13.61 13.88 13.30 13.53 13.55 -2.73 846.21 2,083,753 1.99 1,097,175 3.09 1.49 21
45 08-May 13.89 14.50 13.85 13.91 14.17 0.51 869.97 3,001,693 2.87 1,488,092 4.19 2.11 29
46 07-May 13.37 14.05 13.05 13.84 13.53 3.67 865.59 2,331,252 2.23 584,814 1.65 0.79 11
47 06-May 14.10 14.14 13.05 13.35 13.65 -6.90 834.95 2,270,723 2.17 1,029,933 2.90 1.41 20
48 05-May 13.72 14.59 13.72 14.34 14.05 2.58 896.86 2,650,047 2.53 1,472,706 4.14 2.07 29
49 02-May 14.10 14.28 13.88 13.98 14.07 -0.21 874.35 1,392,449 1.33 355,477 1.00 0.50 7
50 30-Apr 14.56 14.66 13.90 14.01 14.33 -3.38 876.23 2,571,631 2.46 822,845 2.31 1.18 16
51 29-Apr 15.01 15.14 14.41 14.50 14.65 -3.14 906.87 2,337,859 2.23 1,064,552 2.99 1.56 21
52 28-Apr 14.70 15.20 14.23 14.97 14.74 1.63 936.27 3,247,641 3.10 1,417,539 3.99 2.09 28
53 25-Apr 15.00 15.00 13.75 14.73 14.47 -1.73 921.26 6,828,279 6.53 3,981,973 11.20 5.76 78
54 24-Apr 14.96 15.52 14.45 14.99 14.95 0.13 937.52 4,839,833 4.63 2,247,746 6.32 3.36 44
55 23-Apr 13.89 15.26 13.41 14.97 14.37 8.48 936.27 7,151,763 6.83 3,353,235 9.43 4.82 65
56 22-Apr 14.00 14.00 13.70 13.80 13.81 -0.65 863.09 2,448,239 2.34 1,644,219 4.63 2.27 32
57 21-Apr 13.72 13.96 13.42 13.89 13.74 2.28 868.72 2,149,209 2.05 838,262 2.36 1.15 16
58 17-Apr 13.43 14.10 13.32 13.58 13.66 1.49 849.33 2,477,936 2.37 1,080,716 3.04 1.48 21
59 16-Apr 13.49 13.72 13.29 13.38 13.51 -0.89 836.82 2,475,188 2.37 1,047,910 2.95 1.42 20
60 15-Apr 13.48 13.59 13.22 13.50 13.44 1.73 844.33 3,124,913 2.99 1,932,322 5.44 2.60 38
61 11-Apr 13.41 13.49 13.11 13.27 13.30 1.84 829.94 1,585,536 1.52 601,499 1.69 0.80 12
62 09-Apr 13.19 13.53 12.60 13.03 13.04 2.36 814.93 4,177,598 3.99 1,630,541 4.59 2.13 32
63 08-Apr 12.45 12.98 12.13 12.73 12.55 5.73 796.17 2,111,967 2.02 682,528 1.92 0.86 13
64 07-Apr 10.97 12.50 10.96 12.04 11.80 -7.67 753.02 3,732,238 3.57 1,635,123 4.60 1.93 32
65 04-Apr 13.36 13.60 12.93 13.04 13.17 -3.26 815.56 1,696,890 1.62 905,740 2.55 1.19 18
66 03-Apr 12.99 13.88 12.90 13.48 13.28 3.61 843.08 2,596,080 2.48 1,539,681 4.33 2.04 30
67 02-Apr 13.45 13.45 12.86 13.01 13.03 -1.14 813.68 1,520,584 1.45 640,822 1.80 0.83 12

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