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: 146.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
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 / 0.7 / 24.22 / 52.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 106.68 / 64.69 Month: 81.85 / 69.1 Week: 84.7 / 73.01 Day: 75.58 / 73.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 74.30 75.58 73.50 74.08 74.57 -0.60 287.54 51,742 2.03 26,342 1.83 0.20 13
2 26-Aug 75.05 75.97 74.12 74.53 74.91 -1.68 289.29 56,109 2.20 31,973 2.22 0.24 16
3 25-Aug 76.26 77.01 75.55 75.80 76.19 -0.43 294.22 38,097 1.50 20,807 1.44 0.16 10
4 22-Aug 77.44 77.86 75.73 76.13 76.67 -1.01 295.50 67,634 2.65 30,000 2.08 0.23 15
5 21-Aug 77.49 79.39 76.17 76.91 77.69 -0.29 298.52 85,641 3.36 33,707 2.34 0.26 16
6 20-Aug 78.14 79.80 77.00 77.13 78.23 -1.31 299.38 102,376 4.02 45,827 3.18 0.36 22
7 19-Aug 76.00 79.00 76.00 78.15 78.17 1.32 303.34 103,017 4.04 42,635 2.96 0.33 21
8 18-Aug 81.20 81.77 76.40 77.13 78.09 -3.60 299.38 193,485 7.59 87,050 6.04 0.68 43
9 14-Aug 74.60 84.70 74.60 80.01 81.54 6.89 310.56 1,804,910 70.84 332,114 23.03 2.71 162
10 13-Aug 74.90 76.03 74.20 74.85 75.05 0.12 290.53 102,681 4.03 35,802 2.48 0.27 17
11 12-Aug 73.01 77.98 73.01 74.76 76.29 1.85 290.18 266,476 10.46 107,199 7.43 0.82 52
12 11-Aug 75.60 75.60 73.10 73.40 73.66 -2.17 284.90 45,001 1.77 29,313 2.03 0.22 14
13 08-Aug 74.62 77.14 74.28 75.03 75.45 1.05 291.23 121,732 4.78 63,276 4.39 0.48 31
14 07-Aug 72.06 79.24 71.41 74.25 76.35 3.04 288.20 609,911 23.94 140,297 9.73 1.07 69
15 06-Aug 73.70 74.20 71.53 72.06 72.65 -1.42 279.70 59,697 2.34 28,188 1.95 0.20 14
16 05-Aug 75.20 75.39 72.60 73.10 73.94 -2.01 283.74 61,806 2.43 34,257 2.38 0.25 17
17 04-Aug 77.40 78.00 73.98 74.60 75.63 -2.16 289.56 177,051 6.95 89,866 6.23 0.68 44
18 01-Aug 79.69 85.49 75.15 76.25 80.68 4.11 295.96 1,543,696 60.59 367,622 25.49 2.97 180
19 31-Jul 72.13 75.57 69.72 73.24 72.61 2.92 284.28 122,412 4.80 71,955 4.99 0.52 35
20 30-Jul 70.93 72.39 70.50 71.16 71.65 0.32 276.21 44,516 1.75 30,105 2.09 0.22 15
21 29-Jul 70.39 71.45 69.46 70.93 70.25 2.19 275.31 25,476 1.00 14,421 1.00 0.10 7
22 28-Jul 71.01 71.72 69.10 69.41 70.18 -1.45 269.41 46,198 1.81 25,764 1.79 0.18 13
23 25-Jul 72.30 72.69 69.35 70.43 71.22 -3.00 273.37 90,219 3.54 54,638 3.79 0.39 27
24 24-Jul 73.36 74.93 72.20 72.61 73.22 -0.95 281.83 62,805 2.47 29,111 2.02 0.21 14
25 23-Jul 73.10 74.19 72.72 73.31 73.23 -0.70 284.55 48,455 1.90 24,851 1.72 0.18 12
26 22-Jul 75.00 76.09 73.14 73.83 74.36 -1.64 286.57 59,130 2.32 34,211 2.37 0.25 17
27 21-Jul 76.07 77.20 74.90 75.06 75.89 -1.97 291.34 61,609 2.42 35,240 2.44 0.27 17
28 18-Jul 75.85 77.50 75.58 76.57 76.45 -0.05 297.20 65,762 2.58 39,210 2.72 0.30 19
29 17-Jul 75.52 76.95 75.20 76.61 76.05 1.06 297.36 53,490 2.10 28,517 1.98 0.22 14
30 16-Jul 74.99 76.48 74.99 75.81 75.81 0.88 294.25 62,907 2.47 36,603 2.54 0.28 18
31 15-Jul 75.89 76.67 74.50 75.15 75.54 0.13 291.69 76,712 3.01 46,623 3.23 0.35 23
32 14-Jul 76.09 77.00 74.80 75.05 75.61 -1.37 291.30 76,661 3.01 43,126 2.99 0.33 21
33 11-Jul 78.43 79.88 75.40 76.09 77.10 -3.35 295.34 132,953 5.22 56,897 3.95 0.44 28
34 10-Jul 74.35 81.85 73.20 78.73 78.78 7.45 305.59 754,602 29.62 274,392 19.03 2.16 134
35 09-Jul 72.15 73.94 72.15 73.27 73.23 0.51 284.40 53,763 2.11 27,845 1.93 0.20 14
36 08-Jul 71.60 73.70 71.60 72.90 72.81 0.52 282.96 58,287 2.29 34,640 2.40 0.25 17
37 07-Jul 70.60 73.73 70.60 72.52 72.71 1.09 281.48 61,425 2.41 37,495 2.60 0.27 18
38 04-Jul 72.59 72.88 70.97 71.74 71.62 -0.79 278.46 78,238 3.07 38,941 2.70 0.28 19
39 03-Jul 72.90 73.25 71.76 72.31 72.35 0.22 280.67 38,388 1.51 22,185 1.54 0.16 11
40 02-Jul 73.80 74.08 71.35 72.15 72.66 -2.51 280.05 86,453 3.39 49,095 3.40 0.36 24
41 01-Jul 74.28 75.00 73.45 74.01 74.18 0.14 287.27 83,389 3.27 48,217 3.34 0.36 24
42 30-Jun 73.10 76.50 73.10 73.91 74.65 1.11 286.88 149,393 5.86 60,173 4.17 0.45 29
43 27-Jun 73.24 75.33 72.51 73.10 73.53 -0.19 283.74 79,294 3.11 38,838 2.69 0.29 19
44 26-Jun 73.75 74.86 72.31 73.24 73.29 -0.45 284.28 60,654 2.38 32,698 2.27 0.24 16
45 25-Jun 71.11 75.00 71.11 73.57 73.34 3.50 285.56 152,984 6.00 69,962 4.85 0.51 34
46 24-Jun 70.45 72.73 68.99 71.08 70.82 2.90 275.90 232,042 9.11 101,180 7.02 0.72 50
47 23-Jun 69.45 70.34 68.31 69.08 69.40 -0.53 268.13 65,568 2.57 32,257 2.24 0.22 16
48 20-Jun 68.80 70.38 68.40 69.45 69.48 0.90 269.57 45,959 1.80 23,497 1.63 0.16 12
49 19-Jun 71.57 71.90 68.50 68.83 69.56 -3.36 267.16 80,463 3.16 41,828 2.90 0.29 20
50 18-Jun 71.00 72.49 69.22 71.22 70.73 0.03 276.44 90,965 3.57 40,372 2.80 0.29 20
51 17-Jun 73.07 74.19 70.50 71.20 72.45 -1.82 276.36 120,118 4.71 56,452 3.91 0.41 28
52 16-Jun 73.55 75.39 71.67 72.52 72.75 -1.80 281.48 87,052 3.42 43,953 3.05 0.32 22
53 13-Jun 74.30 74.99 72.82 73.85 74.01 -2.83 286.65 183,918 7.22 81,582 5.66 0.60 40
54 12-Jun 78.00 81.70 75.27 76.00 78.68 -2.06 294.00 370,622 14.55 182,926 12.68 1.44 90
55 11-Jun 72.50 81.99 72.16 77.60 78.43 8.55 301.20 883,335 34.67 405,324 28.10 3.18 199
56 10-Jun 71.99 73.50 70.91 71.49 72.17 -0.01 277.49 136,959 5.38 67,424 4.68 0.49 33
57 09-Jun 70.24 72.41 70.23 71.50 71.44 2.25 277.53 100,448 3.94 62,831 4.36 0.45 31
58 06-Jun 69.90 70.44 69.00 69.93 69.87 1.51 271.43 48,751 1.91 27,908 1.94 0.19 14
59 05-Jun 69.70 70.29 68.49 68.89 69.30 0.26 267.39 135,010 5.30 50,545 3.50 0.35 25
60 04-Jun 68.00 69.39 68.00 68.71 68.76 0.15 266.70 36,986 1.45 18,521 1.28 0.13 9
61 03-Jun 69.90 70.38 68.25 68.61 69.35 -1.55 266.31 54,124 2.12 32,951 2.28 0.23 16
62 02-Jun 68.69 70.70 67.76 69.69 69.75 1.46 270.50 82,779 3.25 48,142 3.34 0.34 24
63 30-May 69.37 69.50 67.86 68.69 68.50 -0.48 266.62 88,661 3.48 48,095 3.33 0.33 24
64 29-May 69.50 69.50 68.70 69.02 69.01 0.39 267.90 56,764 2.23 37,361 2.59 0.26 18
65 28-May 68.05 69.27 68.05 68.75 68.86 0.75 266.85 74,539 2.93 41,449 2.87 0.29 20
66 27-May 69.25 69.25 67.61 68.24 68.23 -0.35 264.87 37,559 1.47 21,642 1.50 0.15 11
67 26-May 68.50 69.50 67.92 68.48 68.54 0.78 265.80 117,837 4.63 75,855 5.26 0.52 37

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