Videocon D2H Stock Price History, VDTH Historical Prices

Add to My Stocks
$8.49 $0 (0%) VDTH stock closing price Apr 12, 2018 (Closing)

Videocon D2H stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Videocon D2H price to earnings ratio data. The Videocon D2H stock price history chart shows that the stock price was at a high of $12.91 on Jul 23, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-12 0 0 0 8.49 0 - -
2018-04-11 8.35 8.49 8.35 8.49 7,351 163.27 1.85
2018-04-10 8.36 8.5 8.22 8.26 17,334 158.85 1.8
2018-04-09 8.3 8.36 8.21 8.35 20,828 160.58 1.82
2018-04-06 6.93 8.34 6.93 8.22 24,131 158.08 1.79
2018-04-05 7.92 7.92 7.7 7.7 15,050 148.08 1.68
2018-04-04 7.8 8.01 7.65 7.92 198,197 152.31 1.73
2018-04-03 8.2 8.2 6.56 8.01 30,619 154.04 1.75
2018-04-02 8.11 8.2 7.79 8.2 27,543 157.69 1.79
2018-03-30 0 0 0 8.2 0 - -
2018-03-29 8.21 8.21 7.74 8.2 8,326 157.69 1.79
2018-03-28 8.21 8.35 8.17 8.25 13,168 158.65 1.8
2018-03-27 8.29 8.36 8.26 8.26 7,787 158.85 1.8
2018-03-26 8 8.35 7.75 8.29 33,139 159.42 1.81
2018-03-23 8.26 8.31 7.85 7.98 9,929 153.46 1.74
2018-03-22 8.01 8.21 7.83 8 12,334 153.85 1.75
2018-03-21 7.95 8.07 7.95 7.98 4,924 153.46 1.74
2018-03-20 8.06 8.58 8.01 8.58 4,473 165 1.87
2018-03-19 8.44 8.44 8 8.06 13,442 155 1.76
2018-03-16 8.11 8.57 8.07 8.5 121,527 163.46 1.85
2018-03-15 8.15 8.33 8.01 8.11 37,788 155.96 1.77
2018-03-14 7.8 8.07 7.8 7.97 44,360 153.27 1.74
2018-03-13 7.5 7.86 7.49 7.5 223,040 144.23 1.64
2018-03-12 7.34 7.71 7.29 7.4 8,825 142.31 1.61
2018-03-09 7.82 7.87 7.17 7.52 31,150 144.62 1.64
2018-03-08 7.78 7.9 7.73 7.76 8,890 149.23 1.69
2018-03-07 7.61 7.76 7.58 7.69 212,935 147.89 1.68
2018-03-06 8.05 8.05 7.6 7.62 435,494 146.54 1.66
2018-03-05 8.11 8.15 7.89 8.15 88,537 156.73 1.78
2018-03-02 8.14 8.16 8.08 8.15 38,410 156.73 1.78
2018-03-01 8.32 8.32 8.1 8.1 68,344 155.77 1.77
2018-02-28 8.29 8.44 8.24 8.3 44,204 159.62 1.81
2018-02-27 8.39 8.39 8.01 8.25 132,802 158.65 1.8
2018-02-26 8.3 8.35 8.28 8.34 65,734 160.39 1.82
2018-02-23 8.21 8.25 8.1 8.2 8,548 157.69 1.79
2018-02-22 8.11 8.4 8.08 8.21 92,781 157.89 1.79
2018-02-21 7.86 8.25 7.85 8 7,923 153.85 1.75
2018-02-20 8.06 8.29 8.06 8.29 54,754 159.42 1.81
2018-02-19 0 0 0 8.18 0 - -
2018-02-16 8.3 8.47 7.95 8.18 81,511 157.31 1.78
2018-02-15 8.54 8.54 8.44 8.48 59,184 163.08 1.85
2018-02-14 8.27 8.49 8.27 8.42 4,181 161.92 1.84
2018-02-13 8.3 8.62 8.3 8.55 6,027 164.42 1.87
2018-02-12 8.27 8.84 8.27 8.71 63,987 207.38 1.96
2018-02-09 7.62 8.6 7.62 8.52 71,728 202.86 1.92
2018-02-08 9.01 9.01 8.35 8.49 35,031 202.14 1.91
2018-02-07 8.6 8.6 8.35 8.41 110,887 200.24 1.89
2018-02-06 7.64 9.2 7.64 8.45 140,649 201.19 1.9
2018-02-05 8.05 8.34 7.95 7.96 4,699 189.52 1.79
2018-02-02 8.3 8.44 7.62 8.06 126,699 191.91 1.82
2018-02-01 8.42 8.69 8.1 8.68 8,265 206.67 1.96
2018-01-31 8.12 8.74 8.08 8.68 73,387 206.55 1.95
2018-01-30 8.31 8.31 7.92 8.07 22,531 192.14 1.82
2018-01-29 8.07 8.15 8 8.1 76,810 192.86 1.82
2018-01-26 8.07 8.52 7.95 7.95 31,072 189.29 1.79
2018-01-25 7.82 8.06 7.82 8.01 295,396 190.71 1.8
2018-01-24 7.85 8.03 7.61 8 25,523 190.48 1.8
2018-01-23 7.77 8.1 7.63 8.05 246,728 191.67 1.81
2018-01-22 8 8 6.4 7.63 95,955 181.67 1.72
2018-01-19 8.07 8.11 8.06 8.1 75,194 192.86 1.82
2018-01-18 8.22 8.22 8.01 8.13 139,491 193.57 1.83
2018-01-17 8.41 8.41 8.17 8.3 54,523 197.62 1.87
2018-01-16 8.16 8.22 7.82 8.16 74,836 194.29 1.84
2018-01-15 0 0 0 8.58 0 - -
2018-01-12 9.35 9.41 7.85 8.58 481,521 204.29 1.93
2018-01-11 9.53 9.9 9.33 9.82 20,134 233.81 2.21
2018-01-10 9.88 10.13 9.77 9.94 80,477 236.67 2.24
2018-01-09 9.96 10 9.17 9.86 17,439 234.76 2.22
2018-01-08 9.79 10 9.76 9.89 72,323 235.48 2.23
2018-01-05 10.04 10.05 9.62 9.83 13,103 234.05 2.21
2018-01-04 9.95 10 9.93 9.98 4,525 237.62 2.25
2018-01-03 9.75 10.13 9.75 9.91 61,803 235.95 2.23
2018-01-02 9.58 10.22 9.58 9.95 34,058 236.91 2.24
2018-01-01 0 0 0 9.51 0 - -
2017-12-29 9.1 9.55 8.96 9.51 1,417,055 226.43 2.14
2017-12-28 9 9.23 9 9.01 310,671 214.52 2.03
2017-12-27 8.81 8.99 8.8 8.84 18,136 210.48 1.99
2017-12-26 9.19 9.19 8.85 8.91 405,751 212.14 2.01
2017-12-25 0 0 0 9.07 0 - -
2017-12-22 9.14 9.14 8.66 9.07 100,142 215.95 2.04
2017-12-21 9.12 9.15 9 9.12 1,879,597 217.14 2.05
2017-12-20 9.25 9.25 9 9.1 130,227 216.67 2.05
2017-12-19 8.62 9.25 8.62 9.24 4,510,647 220 2.08
2017-12-18 9.37 9.5 8.97 9.24 103,887 220 2.08
2017-12-15 9.02 9.54 8.99 9.26 500,941 220.48 2.09
2017-12-14 9 9.32 8.82 8.89 51,020 211.67 2
2017-12-13 9.01 9.04 8.85 8.86 15,070 210.95 2
2017-12-12 9.13 9.13 8.84 9.01 35,082 214.52 2.03
2017-12-11 9.21 9.38 9.17 9.17 20,702 218.33 2.07
Get more Data

Videocon D2H Stock History Chart

View VDTH PE ratio, PS ratio stocks charts and compare with peers.
VDTH Chart
Note: Compare Videocon D2H stock price history with the index and industry peers.

Videocon D2H Stock Price History: Past 5 years

Max Stock Price12.91Jul 23,2015
Min Stock Price5.68Feb 09,2016
Avg Stock Price9.34

Videocon D2H Historical PE ratio: Past 5 years

Max PE Ratio237.62Jan 04,2018
Min PE Ratio142.31Mar 12,2018
Avg PE Ratio193.54

Videocon D2H Historical PS ratio: Past 5 years

Max PS Ratio2.48Sep 07,2016
Min PS Ratio1.61Feb 03,2016
Avg PS Ratio2.01

VDTH Industry Peers

Company Price Change (%)
Lin Media (LIN)250.65 (2.53%)
Gray Television (GTN.A)10.350.12 (1.17%)
Central European Media (CETV)3.950.05 (1.25%)
Entravision Communication (EVC)4.50.15 (3.45%)
Twenty-first Century Fox (FOXA)44.660.08 (0.18%)
Discovery Communicatications (DISCK)25.311.16 (4.8%)
Eutelsat Communication (EUTLF)21.750 (0%)

We provide Videocon D2H share price history along with PE ratio and PS ratio for doing Videocon D2H fundamental analysis. Videocon D2H stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. VDTH stock closed at $8.49 and traded with a volume of 0 on the last trading day. The average P/S ratio was 2.01 as can be seen from Videocon D2H stock history.