Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UFO, UFO Moviez India Limited, INE527H01019, Listing: 14-May-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 151.3 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: 73.2; Drift%: 3.8
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 59.95 Barrier: -; Drift%: -
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 38,814,757 Low52 Date: 09-May-2025 SHP: 22.33 / 0.85 / 24.22 / 52.59
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 106.68 / 64.69 Month: 77.29 / 59.95 Week: 76.5 / 70.97 Day: 79.88 / 75.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 78.43 79.88 75.40 76.09 77.10 -3.35 295.34 132,953 4.77 56,897 4.45 0.44 28
2 10-Jul 74.35 81.85 73.20 78.73 78.78 7.45 305.59 754,602 27.10 274,392 21.48 2.16 134
3 09-Jul 72.15 73.94 72.15 73.27 73.23 0.51 284.40 53,763 1.93 27,845 2.18 0.20 14
4 08-Jul 71.60 73.70 71.60 72.90 72.81 0.52 282.96 58,287 2.09 34,640 2.71 0.25 17
5 07-Jul 70.60 73.73 70.60 72.52 72.71 1.09 281.48 61,425 2.21 37,495 2.93 0.27 18
6 04-Jul 72.59 72.88 70.97 71.74 71.62 -0.79 278.46 78,238 2.81 38,941 3.05 0.28 19
7 03-Jul 72.90 73.25 71.76 72.31 72.35 0.22 280.67 38,388 1.38 22,185 1.74 0.16 11
8 02-Jul 73.80 74.08 71.35 72.15 72.66 -2.51 280.05 86,453 3.10 49,095 3.84 0.36 24
9 01-Jul 74.28 75.00 73.45 74.01 74.18 0.14 287.27 83,389 2.99 48,217 3.77 0.36 24
10 30-Jun 73.10 76.50 73.10 73.91 74.65 1.11 286.88 149,393 5.36 60,173 4.71 0.45 29
11 27-Jun 73.24 75.33 72.51 73.10 73.53 -0.19 283.74 79,294 2.85 38,838 3.04 0.29 19
12 26-Jun 73.75 74.86 72.31 73.24 73.29 -0.45 284.28 60,654 2.18 32,698 2.56 0.24 16
13 25-Jun 71.11 75.00 71.11 73.57 73.34 3.50 285.56 152,984 5.49 69,962 5.48 0.51 34
14 24-Jun 70.45 72.73 68.99 71.08 70.82 2.90 275.90 232,042 8.33 101,180 7.92 0.72 50
15 23-Jun 69.45 70.34 68.31 69.08 69.40 -0.53 268.13 65,568 2.35 32,257 2.52 0.22 16
16 20-Jun 68.80 70.38 68.40 69.45 69.48 0.90 269.57 45,959 1.65 23,497 1.84 0.16 12
17 19-Jun 71.57 71.90 68.50 68.83 69.56 -3.36 267.16 80,463 2.89 41,828 3.27 0.29 20
18 18-Jun 71.00 72.49 69.22 71.22 70.73 0.03 276.44 90,965 3.27 40,372 3.16 0.29 20
19 17-Jun 73.07 74.19 70.50 71.20 72.45 -1.82 276.36 120,118 4.31 56,452 4.42 0.41 28
20 16-Jun 73.55 75.39 71.67 72.52 72.75 -1.80 281.48 87,052 3.13 43,953 3.44 0.32 22
21 13-Jun 74.30 74.99 72.82 73.85 74.01 -2.83 286.65 183,918 6.60 81,582 6.39 0.60 40
22 12-Jun 78.00 81.70 75.27 76.00 78.68 -2.06 294.00 370,622 13.31 182,926 14.32 1.44 90
23 11-Jun 72.50 81.99 72.16 77.60 78.43 8.55 301.20 883,335 31.72 405,324 31.73 3.18 199
24 10-Jun 71.99 73.50 70.91 71.49 72.17 -0.01 277.49 136,959 4.92 67,424 5.28 0.49 33
25 09-Jun 70.24 72.41 70.23 71.50 71.44 2.25 277.53 100,448 3.61 62,831 4.92 0.45 31
26 06-Jun 69.90 70.44 69.00 69.93 69.87 1.51 271.43 48,751 1.75 27,908 2.18 0.19 14
27 05-Jun 69.70 70.29 68.49 68.89 69.30 0.26 267.39 135,010 4.85 50,545 3.96 0.35 25
28 04-Jun 68.00 69.39 68.00 68.71 68.76 0.15 266.70 36,986 1.33 18,521 1.45 0.13 9
29 03-Jun 69.90 70.38 68.25 68.61 69.35 -1.55 266.31 54,124 1.94 32,951 2.58 0.23 16
30 02-Jun 68.69 70.70 67.76 69.69 69.75 1.46 270.50 82,779 2.97 48,142 3.77 0.34 24
31 30-May 69.37 69.50 67.86 68.69 68.50 -0.48 266.62 88,661 3.18 48,095 3.76 0.33 24
32 29-May 69.50 69.50 68.70 69.02 69.01 0.39 267.90 56,764 2.04 37,361 2.92 0.26 18
33 28-May 68.05 69.27 68.05 68.75 68.86 0.75 266.85 74,539 2.68 41,449 3.24 0.29 20
34 27-May 69.25 69.25 67.61 68.24 68.23 -0.35 264.87 37,559 1.35 21,642 1.69 0.15 11
35 26-May 68.50 69.50 67.92 68.48 68.54 0.78 265.80 117,837 4.23 75,855 5.94 0.52 37
36 23-May 70.05 70.05 67.06 67.95 68.12 -7.90 263.75 391,561 14.06 223,267 17.48 1.52 109
37 22-May 72.99 75.50 72.66 73.78 74.18 -0.07 286.38 143,529 5.15 72,898 5.71 0.54 36
38 21-May 73.00 74.70 72.80 73.83 73.66 -0.04 286.57 100,680 3.62 56,936 4.46 0.42 28
39 20-May 73.90 77.29 72.01 73.86 74.65 0.42 286.69 175,070 6.29 83,996 6.57 0.63 41
40 19-May 73.57 76.19 72.00 73.55 74.35 0.46 285.48 179,528 6.45 85,398 6.68 0.63 42
41 16-May 70.50 73.80 70.26 73.21 72.39 3.86 284.16 156,880 5.63 71,889 5.63 0.52 35
42 15-May 68.62 71.16 68.62 70.49 70.25 1.97 273.61 82,797 2.97 44,557 3.49 0.31 22
43 14-May 69.00 69.80 67.91 69.13 68.74 1.22 268.33 74,605 2.68 43,001 3.37 0.30 21
44 13-May 67.90 68.79 66.81 68.30 67.82 1.94 265.10 51,583 1.85 31,922 2.50 0.22 16
45 12-May 65.00 67.80 65.00 67.00 66.88 5.53 260.00 60,178 2.16 31,776 2.49 0.21 16
46 09-May 60.00 63.90 59.95 63.49 62.71 -1.03 246.43 54,280 1.95 23,945 1.87 0.15 12
47 08-May 66.45 67.00 63.73 64.15 65.66 -2.12 249.00 49,782 1.79 19,079 1.49 0.13 9
48 07-May 63.40 66.70 63.01 65.54 64.56 1.80 254.39 67,361 2.42 29,303 2.29 0.19 14
49 06-May 66.80 67.26 64.00 64.38 64.97 -2.97 249.89 55,906 2.01 35,942 2.81 0.23 18
50 05-May 67.45 68.28 65.50 66.35 66.43 -1.63 257.54 111,387 4.00 75,147 5.88 0.50 37
51 02-May 66.00 67.95 66.00 67.45 67.35 0.49 261.81 27,845 1.00 12,775 1.00 0.09 6
52 30-Apr 70.10 70.10 66.71 67.12 68.06 -3.81 260.52 46,375 1.67 30,715 2.40 0.21 15
53 29-Apr 70.50 71.22 68.91 69.78 69.77 0.29 270.85 53,915 1.94 31,331 2.45 0.22 15
54 28-Apr 68.50 70.94 68.21 69.58 69.46 0.74 270.07 66,742 2.40 31,377 2.46 0.22 15
55 25-Apr 72.79 73.79 68.55 69.07 69.83 -6.19 268.09 150,473 5.40 72,551 5.68 0.51 36
56 24-Apr 73.59 75.00 72.36 73.63 73.80 0.05 285.79 104,467 3.75 46,219 3.62 0.34 23
57 23-Apr 71.70 74.95 68.24 73.59 71.34 4.15 285.64 269,920 9.69 131,493 10.29 0.94 64
58 22-Apr 71.50 71.87 69.81 70.66 70.87 -0.24 274.27 120,776 4.34 59,806 4.68 0.42 29
59 21-Apr 69.76 71.50 68.27 70.83 70.40 1.53 274.92 102,400 3.68 51,404 4.02 0.36 25
60 17-Apr 68.40 70.50 67.21 69.76 69.30 2.74 270.77 115,623 4.15 67,605 5.29 0.47 33
61 16-Apr 67.69 68.99 67.00 67.90 67.88 0.68 263.55 90,779 3.26 42,788 3.35 0.29 21
62 15-Apr 62.99 68.60 62.56 67.44 65.84 8.16 261.77 181,365 6.51 93,273 7.30 0.61 46
63 11-Apr 62.87 63.89 61.61 62.35 62.77 2.05 242.01 117,515 4.22 59,217 4.64 0.37 29
64 09-Apr 66.00 66.40 60.15 61.10 62.18 -6.60 237.16 406,391 14.59 262,374 20.54 1.63 128
65 08-Apr 64.30 66.44 63.40 65.42 64.70 2.85 253.93 84,120 3.02 44,885 3.51 0.29 22
66 07-Apr 60.76 64.20 60.12 63.61 61.92 -3.23 246.90 183,700 6.60 85,150 6.66 0.53 42
67 04-Apr 72.93 72.93 65.15 65.73 66.93 -8.67 255.13 452,181 16.24 275,927 21.60 1.85 135

Similar Stocks: CINELINE    MUKTAARTS    PNC    TIPSFILMS    UFO    PVRINOX    BAWEJA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com