Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORTEL, Ortel Communications Limited, INE849L01019, Listing: 19-Mar-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 2.34 Mkt_Cap Category: ('Others', 'Others')
Sector: Media Entertainment & Publication Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: 1.7; Drift%: 3.95
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 1.15 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 32,976,900 Low52 Date: 17-Nov-2025 SHP: 0.0 / 0.0 / 0.0 / 0.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 1.7 / 1.23 Week: 1.72 / 1.5 Day: 1.78 / 1.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 1.78 1.78 1.76 1.77 1.78 4.12 5.84 4,536 648.00 0 0.00 0.00 99,900
2 06-Apr 1.70 1.70 1.70 1.70 1.70 4.94 5.61 2,600 371.43 0 0.00 0.00 99,900
3 02-Apr 1.67 1.67 1.62 1.62 1.62 -2.41 5.34 1,855 265.00 0 0.00 0.00 99,900
4 01-Apr 1.67 1.78 1.62 1.66 1.67 -2.35 5.47 11,266 1,609.43 0 0.00 0.00 99,900
5 30-Mar 1.75 1.75 1.61 1.70 1.67 0.59 5.61 1,990 284.29 0 0.00 0.00 99,900
6 27-Mar 1.69 1.69 1.69 1.69 1.69 -4.52 5.57 733 104.71 0 0.00 0.00 99,900
7 25-Mar 1.78 1.79 1.69 1.77 1.77 0.00 5.84 6,449 921.29 0 0.00 0.00 99,900
8 24-Mar 1.82 1.82 1.66 1.77 1.73 1.72 5.84 26,068 3,724.00 0 0.00 0.00 99,900
9 23-Mar 1.84 1.84 1.68 1.74 1.76 -1.14 5.74 20,032 2,861.71 0 0.00 0.00 99,900
10 20-Mar 1.76 1.76 1.74 1.76 1.76 4.76 5.80 2,784 397.71 0 0.00 0.00 99,900
11 19-Mar 1.84 1.84 1.68 1.68 1.81 -4.55 5.54 22,241 3,177.29 0 0.00 0.00 99,900
12 18-Mar 1.76 1.76 1.69 1.76 1.75 4.76 5.80 12,889 1,841.29 0 0.00 0.00 99,900
13 17-Mar 1.69 1.69 1.61 1.68 1.68 4.35 5.54 1,640 234.29 0 0.00 0.00 99,900
14 16-Mar 1.61 1.61 1.51 1.61 1.61 4.55 5.31 3,204 457.71 0 0.00 0.00 99,900
15 13-Mar 1.54 1.54 1.54 1.54 1.54 4.76 5.08 1,922 274.57 0 0.00 0.00 99,900
16 12-Mar 1.54 1.61 1.47 1.47 1.48 -4.55 4.85 13,275 1,896.43 0 0.00 0.00 99,900
17 11-Mar 1.70 1.70 1.54 1.54 1.56 -4.94 5.08 1,334 190.57 0 0.00 0.00 99,900
18 10-Mar 1.62 1.62 1.48 1.62 1.54 4.52 5.34 17,424 2,489.14 0 0.00 0.00 99,900
19 09-Mar 1.51 1.55 1.41 1.55 1.54 4.73 5.11 32,188 4,598.29 0 0.00 0.00 99,900
20 06-Mar 1.56 1.56 1.42 1.48 1.46 -0.67 4.88 7,053 1,007.57 0 0.00 0.00 99,900
21 05-Mar 1.57 1.57 1.43 1.49 1.56 -0.67 4.91 22,790 3,255.71 0 0.00 0.00 99,900
22 04-Mar 1.64 1.64 1.50 1.50 1.57 -4.46 4.95 22,597 3,228.14 0 0.00 0.00 99,900
23 02-Mar 1.58 1.58 1.44 1.57 1.56 3.97 5.18 24,416 3,488.00 0 0.00 0.00 99,900
24 27-Feb 1.61 1.65 1.51 1.51 1.55 -4.43 4.98 9,803 1,400.43 0 0.00 0.00 99,900
25 26-Feb 1.64 1.64 1.50 1.58 1.52 0.64 5.21 3,654 522.00 0 0.00 0.00 99,900
26 25-Feb 1.66 1.66 1.57 1.57 1.58 -4.85 5.18 1,784 254.86 0 0.00 0.00 99,900
27 24-Feb 1.70 1.70 1.57 1.65 1.57 0.00 5.44 18,985 2,712.14 0 0.00 0.00 99,900
28 23-Feb 1.61 1.72 1.56 1.65 1.70 0.61 5.44 25,617 3,659.57 0 0.00 0.00 99,900
29 20-Feb 1.64 1.64 1.50 1.64 1.59 4.46 5.41 11,403 1,629.00 0 0.00 0.00 99,900
30 19-Feb 1.60 1.60 1.47 1.57 1.54 1.95 5.18 14,750 2,107.14 0 0.00 0.00 99,900
31 18-Feb 1.50 1.54 1.43 1.54 1.54 4.76 5.08 9,279 1,325.57 0 0.00 0.00 99,900
32 17-Feb 1.50 1.50 1.43 1.47 1.50 2.80 4.85 5,924 846.29 0 0.00 0.00 99,900
33 16-Feb 1.44 1.44 1.38 1.43 1.44 3.62 4.72 3,719 531.29 0 0.00 0.00 99,900
34 13-Feb 1.31 1.39 1.31 1.38 1.38 3.76 4.55 1,677 239.57 0 0.00 0.00 99,900
35 12-Feb 1.39 1.42 1.31 1.33 1.39 -2.21 4.39 10,227 1,461.00 0 0.00 0.00 99,900
36 11-Feb 1.39 1.43 1.33 1.36 1.34 -2.16 4.48 5,942 848.86 0 0.00 0.00 99,900
37 10-Feb 1.39 1.39 1.29 1.39 1.31 4.51 4.58 5,536 790.86 0 0.00 0.00 99,900
38 09-Feb 1.33 1.39 1.27 1.33 1.35 0.00 4.39 43,272 6,181.71 0 0.00 0.00 99,900
39 06-Feb 1.47 1.47 1.33 1.33 1.33 -5.00 4.39 40,291 5,755.86 0 0.00 0.00 99,900
40 05-Feb 1.40 1.50 1.38 1.40 1.39 -3.45 4.62 13,010 1,858.57 0 0.00 0.00 99,900
41 04-Feb 1.53 1.53 1.39 1.45 1.51 -0.68 4.78 2,054 293.43 0 0.00 0.00 99,900
42 03-Feb 1.33 1.47 1.33 1.46 1.40 4.29 4.81 131,958 18,851.14 0 0.00 0.00 99,900
43 02-Feb 1.45 1.45 1.35 1.40 1.45 0.72 4.62 50,810 7,258.57 0 0.00 0.00 99,900
44 01-Feb 1.33 1.39 1.33 1.39 1.38 4.51 4.58 19,366 2,766.57 0 0.00 0.00 99,900
45 27-Jan 1.33 1.40 1.33 1.33 1.38 -5.00 4.39 17,887 2,555.29 0 0.00 0.00 99,900
46 19-Jan 1.40 1.40 1.40 1.40 1.40 -4.76 4.62 6 0.86 0 0.00 0.00 99,900
47 05-Jan 1.47 1.47 1.47 1.47 1.47 -4.55 4.85 676 96.57 0 0.00 0.00 99,900
48 29-Dec 1.54 1.54 1.54 1.54 1.54 -4.94 5.08 2,733 390.43 0 0.00 0.00 99,900
49 22-Dec 1.62 1.62 1.62 1.62 1.62 -4.71 5.34 2,022 288.86 0 0.00 0.00 99,900
50 15-Dec 1.70 1.70 1.62 1.70 1.69 4.94 5.61 3,251 464.43 0 0.00 0.00 99,900
51 12-Dec 1.62 1.62 1.62 1.62 1.62 4.52 5.34 11,089 1,584.14 0 0.00 0.00 99,900
52 11-Dec 1.55 1.55 1.48 1.55 1.54 4.73 5.11 6,339 905.57 0 0.00 0.00 99,900
53 10-Dec 1.48 1.48 1.35 1.48 1.47 4.96 4.88 94,478 13,496.86 0 0.00 0.00 99,900
54 09-Dec 1.35 1.41 1.35 1.41 1.41 4.44 4.65 1,111 158.71 0 0.00 0.00 99,900
55 08-Dec 1.23 1.35 1.23 1.35 1.23 4.65 4.45 10,137 1,448.14 0 0.00 0.00 99,900
56 05-Dec 1.29 1.38 1.26 1.29 1.30 -2.27 4.25 360 51.43 0 0.00 0.00 99,900
57 04-Dec 1.26 1.32 1.26 1.32 1.26 4.76 4.35 198 28.29 0 0.00 0.00 99,900
58 03-Dec 1.29 1.39 1.26 1.26 1.26 -5.26 4.16 2,581 368.71 0 0.00 0.00 99,900
59 02-Dec 1.40 1.47 1.33 1.33 1.34 -5.00 4.39 19,684 2,812.00 0 0.00 0.00 99,900
60 01-Dec 1.40 1.40 1.40 1.40 1.40 0.00 4.62 1,816 259.43 0 0.00 0.00 99,900
61 28-Nov 1.37 1.41 1.28 1.40 1.41 3.70 4.62 2,154 307.71 0 0.00 0.00 99,900
62 25-Nov 1.42 1.42 1.35 1.35 1.41 -4.93 4.45 3,992 570.29 0 0.00 0.00 99,900
63 24-Nov 1.33 1.42 1.33 1.42 1.33 4.41 4.68 1,713 244.71 0 0.00 0.00 99,900
64 21-Nov 1.36 1.36 1.36 1.36 1.36 4.62 4.48 21 3.00 0 0.00 0.00 99,900
65 20-Nov 1.30 1.36 1.30 1.30 1.30 0.00 4.29 3,732 533.14 0 0.00 0.00 99,900
66 19-Nov 1.34 1.40 1.30 1.30 1.30 -2.99 4.29 60,610 8,658.57 0 0.00 0.00 99,900
67 18-Nov 1.34 1.34 1.28 1.34 1.28 4.69 4.42 12,504 1,786.29 0 0.00 0.00 99,900

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