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: 92.97 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 20-Nov-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 53.75 Barrier: 63.2; Drift%: 2.42
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 38,814,757 Low52 Date: 30-Mar-2026 SHP: 22.33 / 0.82 / 24.22 / 52.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 106.68 / 64.69 Month: 89.14 / 73.3 Week: 73.5 / 70.05 Day: 66.71 / 63.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 64.47 66.71 63.12 64.77 64.92 1.05 251.40 85,241 2.43 31,989 2.80 0.21 16
2 06-Apr 62.10 65.00 62.10 64.10 63.76 1.20 248.80 61,471 1.75 22,682 1.98 0.14 11
3 02-Apr 60.05 64.99 60.05 63.34 62.31 2.79 245.85 94,807 2.70 32,332 2.83 0.20 16
4 01-Apr 56.40 63.20 56.20 61.62 60.81 11.93 239.18 232,949 6.63 61,014 5.34 0.37 30
5 30-Mar 56.20 57.90 53.75 55.05 55.33 -5.40 213.68 129,135 3.68 75,845 6.64 0.42 37
6 27-Mar 61.40 61.90 57.60 58.19 59.20 -6.52 225.86 199,068 5.67 142,344 12.45 0.84 70
7 25-Mar 62.50 64.10 61.25 62.25 62.92 -1.28 241.62 125,140 3.56 74,623 6.53 0.47 37
8 24-Mar 60.90 64.00 60.52 63.06 62.32 5.06 244.77 104,503 2.98 52,052 4.55 0.32 25
9 23-Mar 62.00 63.04 59.11 60.02 60.80 -5.60 232.97 143,744 4.09 76,341 6.68 0.46 37
10 20-Mar 63.20 64.38 63.18 63.58 63.50 0.60 246.78 61,770 1.76 34,434 3.01 0.22 17
11 19-Mar 64.60 64.88 62.33 63.20 63.75 -2.84 245.31 118,807 3.38 69,875 6.11 0.45 34
12 18-Mar 64.99 66.44 63.20 65.05 65.03 1.43 252.49 48,945 1.39 21,415 1.87 0.14 10
13 17-Mar 63.65 65.38 62.55 64.13 63.23 0.45 248.92 74,270 2.11 45,111 3.95 0.29 22
14 16-Mar 63.10 66.50 61.95 63.84 63.06 -0.50 247.79 85,386 2.43 40,059 3.50 0.25 20
15 13-Mar 65.00 65.95 62.94 64.16 64.06 -1.31 249.04 98,526 2.81 50,225 4.39 0.32 25
16 12-Mar 67.30 67.30 64.71 65.01 65.47 -2.34 252.33 91,555 2.61 50,767 4.44 0.33 25
17 11-Mar 68.50 68.50 66.01 66.57 66.82 -0.76 258.39 59,874 1.70 30,729 2.69 0.21 15
18 10-Mar 67.29 68.35 65.95 67.08 66.59 0.45 260.37 65,632 1.87 30,296 2.65 0.20 15
19 09-Mar 65.00 69.00 64.20 66.78 65.50 -1.18 259.20 79,804 2.27 38,141 3.34 0.25 19
20 06-Mar 69.89 70.00 67.10 67.58 68.10 -1.08 262.31 55,285 1.57 21,027 1.84 0.14 10
21 05-Mar 68.42 70.00 67.25 68.32 68.03 -0.15 265.18 69,702 1.98 28,420 2.49 0.19 14
22 04-Mar 68.98 69.78 66.05 68.42 67.41 -1.78 265.57 155,517 4.43 62,776 5.49 0.42 31
23 02-Mar 68.55 70.09 67.30 69.66 68.99 -1.47 270.38 108,885 3.10 51,420 4.50 0.35 25
24 27-Feb 71.00 71.59 70.05 70.70 70.50 -0.95 274.42 41,947 1.19 14,589 1.28 0.10 7
25 26-Feb 70.52 72.90 70.10 71.38 70.95 0.21 277.06 38,930 1.11 11,429 1.00 0.08 6
26 25-Feb 72.00 72.58 70.20 71.23 71.24 -1.28 276.48 46,908 1.34 16,198 1.42 0.12 8
27 24-Feb 70.52 73.50 70.52 72.15 71.59 0.26 280.05 60,406 1.72 21,931 1.92 0.16 11
28 23-Feb 72.90 73.18 70.50 71.96 71.47 -1.07 279.31 78,130 2.22 34,387 3.01 0.25 17
29 20-Feb 72.67 73.70 72.29 72.74 72.88 -1.10 282.34 39,817 1.13 20,596 1.80 0.15 10
30 19-Feb 72.20 75.00 72.20 73.55 73.17 1.34 285.48 75,686 2.16 42,238 3.70 0.31 21
31 18-Feb 75.50 75.50 72.10 72.58 72.71 -2.42 281.72 193,138 5.50 120,776 10.57 0.88 59
32 17-Feb 73.10 75.80 72.80 74.38 73.83 0.64 288.70 61,577 1.75 23,425 2.05 0.17 11
33 16-Feb 73.00 74.87 72.30 73.91 73.21 0.61 286.88 35,118 1.00 14,595 1.28 0.11 7
34 13-Feb 74.00 74.37 72.13 73.46 73.22 -1.41 285.13 62,623 1.78 27,845 2.44 0.20 14
35 12-Feb 76.50 76.50 72.90 74.51 74.28 -1.69 289.21 59,735 1.70 26,658 2.33 0.20 13
36 11-Feb 76.76 77.00 74.31 75.79 75.48 -0.13 294.18 53,435 1.52 22,421 1.96 0.17 11
37 10-Feb 75.76 77.00 75.25 75.89 76.08 0.16 294.57 57,091 1.63 28,386 2.48 0.22 14
38 09-Feb 75.80 77.00 74.61 75.77 75.74 1.94 294.10 66,362 1.89 33,706 2.95 0.26 16
39 06-Feb 74.86 75.89 72.94 74.33 73.74 0.00 288.51 69,271 1.97 27,692 2.42 0.20 14
40 05-Feb 75.30 75.49 72.80 74.33 73.78 -1.21 288.51 95,511 2.72 45,895 4.02 0.34 22
41 04-Feb 73.40 75.90 73.40 75.24 75.00 1.06 292.04 48,186 1.37 24,200 2.12 0.00 12
42 03-Feb 74.50 76.00 72.16 74.45 73.91 1.53 288.98 83,214 2.37 38,426 3.36 0.28 19
43 02-Feb 74.97 74.97 71.00 73.33 72.72 -1.29 284.63 128,423 3.66 73,396 6.42 0.53 36
44 01-Feb 72.20 76.40 72.20 74.29 74.05 1.16 288.35 82,715 2.36 41,799 3.66 0.31 20
45 30-Jan 74.00 74.80 70.36 73.44 72.92 -7.20 285.06 345,438 9.84 173,608 15.19 1.27 85
46 29-Jan 81.50 81.79 78.50 79.14 79.53 -3.24 307.18 96,073 2.74 50,978 4.46 0.41 25
47 28-Jan 78.74 82.20 78.50 81.79 80.31 3.87 317.47 105,680 3.01 46,343 4.05 0.37 23
48 27-Jan 77.10 78.96 74.00 78.74 77.06 1.55 305.63 80,310 2.29 41,669 3.65 0.32 20
49 23-Jan 81.90 81.90 76.55 77.54 78.16 -3.44 300.97 95,477 2.72 52,661 4.61 0.41 26
50 22-Jan 76.41 81.14 76.41 80.30 79.09 5.16 311.68 120,751 3.44 57,088 4.99 0.45 28
51 21-Jan 73.20 77.24 73.20 76.36 75.26 1.52 296.39 86,338 2.46 39,148 3.43 0.29 19
52 20-Jan 77.99 78.11 73.50 75.22 75.39 -3.03 291.96 149,746 4.26 85,107 7.45 0.64 42
53 19-Jan 77.93 78.40 76.20 77.57 77.14 -0.92 301.09 52,156 1.49 29,305 2.56 0.23 14
54 16-Jan 78.50 79.46 77.29 78.29 78.48 -1.16 303.88 62,572 1.78 32,029 2.80 0.25 16
55 14-Jan 79.05 80.79 78.40 79.21 79.25 -0.81 307.45 76,545 2.18 44,365 3.88 0.35 22
56 13-Jan 80.30 81.88 78.10 79.86 79.47 0.68 309.97 54,663 1.56 18,154 1.59 0.14 9
57 12-Jan 79.25 81.01 77.67 79.32 78.96 -1.47 307.88 59,694 1.70 22,904 2.00 0.18 11
58 09-Jan 80.60 83.00 79.12 80.50 80.45 -1.48 312.46 87,248 2.48 45,684 4.00 0.37 22
59 08-Jan 82.35 83.32 80.35 81.71 81.71 -1.19 317.16 78,594 2.24 32,729 2.86 0.27 16
60 07-Jan 80.78 83.50 78.56 82.69 80.95 2.36 320.96 152,335 4.34 69,211 6.06 0.56 34
61 06-Jan 80.99 81.95 79.05 80.78 80.35 0.24 313.55 73,486 2.09 35,286 3.09 0.28 17
62 05-Jan 81.03 82.88 79.83 80.59 80.53 -1.44 312.81 62,163 1.77 28,822 2.52 0.23 14
63 02-Jan 84.00 84.00 81.00 81.77 82.04 -1.95 317.39 101,763 2.90 52,967 4.63 0.43 26
64 01-Jan 82.37 84.30 82.15 83.40 83.21 0.69 323.72 74,401 2.12 34,954 3.06 0.29 17
65 31-Dec 82.30 84.63 82.10 82.83 83.26 0.10 321.50 71,404 2.03 36,521 3.20 0.30 18
66 30-Dec 81.50 83.50 81.22 82.75 82.36 0.98 321.19 76,699 2.18 30,196 2.64 0.25 15
67 29-Dec 84.38 84.38 80.97 81.95 82.30 -2.88 318.09 133,914 3.81 55,386 4.85 0.46 27

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