Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VERTOZ, Vertoz Limited, INE188Y01023, Listing: 14-May-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 111.33 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 21-Jul-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 7.83 Barrier: -; Drift%: -
Basic Industry: Advertising & Media Agencies Total Equity: 85,230,000 Low52 Date: 01-Apr-2025 SHP: 64.74 / 2.67 / 0.0 / 32.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.22 / 7.83 Month: 111.33 / 73.01 Week: 92.52 / 84.31 Day: 79.69 / 76.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 78.10 79.69 76.90 77.68 78.31 -1.55 662.07 87,217 1.57 54,354 54,354.00 0.43 20
2 26-Aug 80.50 81.76 78.50 78.90 79.58 -1.87 672.46 107,008 1.92 69,082 69,082.00 0.55 25
3 25-Aug 81.00 82.99 80.00 80.40 81.23 -0.63 685.25 118,324 2.13 65,382 65,382.00 0.53 24
4 22-Aug 82.00 83.48 80.16 80.91 81.60 -0.99 689.60 104,978 1.89 59,147 59,147.00 0.48 21
5 21-Aug 84.10 86.50 81.00 81.72 83.87 -2.47 696.50 316,606 5.69 135,062 135,062.00 1.13 49
6 20-Aug 84.77 85.64 83.14 83.79 84.49 -0.40 714.14 86,340 1.55 44,804 44,804.00 0.38 16
7 19-Aug 85.32 88.00 83.50 84.13 85.41 -1.39 717.04 279,802 5.03 158,218 158,218.00 1.35 57
8 18-Aug 88.80 88.80 84.70 85.32 86.16 -2.08 727.18 135,327 2.43 80,131 80,131.00 0.69 29
9 14-Aug 89.65 89.65 85.50 87.13 87.02 -2.00 742.61 140,150 2.52 78,731 78,731.00 0.69 28
10 13-Aug 86.38 91.75 86.38 88.91 89.29 2.63 757.78 156,778 2.82 78,583 78,583.00 0.70 28
11 12-Aug 91.80 92.52 84.31 86.63 88.59 -4.19 738.35 128,627 2.31 76,815 76,815.00 0.68 28
12 11-Aug 90.88 92.01 87.10 90.42 90.06 -0.51 770.65 103,858 1.87 41,892 41,892.00 0.38 15
13 08-Aug 97.39 97.40 90.09 90.88 93.41 -4.44 774.57 208,073 3.74 76,196 76,196.00 0.71 28
14 07-Aug 89.90 97.80 87.99 95.10 94.90 8.45 810.54 898,576 16.16 277,723 277,723.00 2.64 101
15 06-Aug 83.01 87.69 81.11 87.69 86.19 4.99 747.38 214,591 3.86 95,030 95,030.00 0.82 35
16 05-Aug 84.30 84.99 83.01 83.52 83.86 -0.91 711.84 56,083 1.01 32,396 32,396.00 0.27 12
17 04-Aug 83.50 85.81 83.50 84.29 84.42 0.73 718.40 55,606 1.00 23,353 23,353.00 0.20 8
18 01-Aug 86.00 87.79 83.06 83.68 85.17 -2.90 713.20 116,309 2.09 63,681 63,681.00 0.54 23
19 31-Jul 89.75 89.75 85.90 86.18 87.02 -3.99 734.51 153,770 2.77 87,238 87,238.00 0.76 32
20 30-Jul 89.00 91.00 87.55 89.76 89.62 1.24 765.02 134,820 2.42 45,804 45,804.00 0.41 17
21 29-Jul 88.99 89.26 86.00 88.66 88.45 1.15 755.65 78,097 1.40 40,752 40,752.00 0.36 15
22 28-Jul 88.10 92.77 86.10 87.65 89.11 -2.92 747.04 132,133 2.38 72,909 72,909.00 0.65 26
23 25-Jul 90.54 95.40 86.55 90.29 90.88 -0.67 769.54 279,947 5.03 87,565 87,565.00 0.80 32
24 24-Jul 97.78 97.78 90.54 90.90 92.71 -4.63 774.74 195,346 3.51 106,173 106,173.00 0.98 39
25 23-Jul 99.88 100.07 95.01 95.31 96.57 -4.58 812.33 166,094 2.99 90,117 90,117.00 0.87 33
26 22-Jul 98.60 103.49 97.80 99.88 100.50 2.14 851.28 368,729 6.63 197,542 197,542.00 1.99 72
27 21-Jul 106.60 111.33 97.00 97.79 106.22 -4.11 833.46 1,563,957 28.13 555,469 555,469.00 5.90 202
28 18-Jul 95.00 101.98 93.51 101.98 99.75 10.00 869.18 651,827 11.72 280,417 280,417.00 2.80 102
29 17-Jul 89.00 93.93 86.89 92.71 90.55 7.89 790.17 547,259 9.84 219,937 219,937.00 1.99 80
30 16-Jul 77.74 85.94 76.37 85.93 84.20 9.98 732.38 741,731 13.34 233,809 233,809.00 1.97 85
31 15-Jul 79.00 80.64 73.01 78.13 77.37 -2.29 665.90 656,248 11.80 298,641 298,641.00 2.31 108
32 14-Jul 81.82 95.00 78.39 79.96 85.88 -8.21 681.50 632,129 11.37 277,654 277,654.00 2.38 101
33 11-Jul 96.28 96.28 87.11 87.11 87.32 787.97 742.44 97,950 1.76 0 0.00 0.00 36
34 24-Jun 9.36 9.36 9.17 9.17 9.20 -2.03 78.16 583,724 10.50 0 0.00 0.00 21
35 23-Jun 9.33 9.36 9.33 9.36 9.33 -1.78 79.78 328,872 5.91 0 0.00 0.00 12
36 20-Jun 9.60 9.60 9.53 9.53 9.57 -2.06 81.22 227,161 4.09 0 0.00 0.00 8
37 19-Jun 9.73 9.73 9.73 9.73 9.73 -2.01 82.93 157,720 2.84 0 0.00 0.00 6
38 18-Jun 10.14 10.14 9.93 9.93 10.00 -2.07 84.63 178,527 3.21 0 0.00 0.00 6
39 17-Jun 10.15 10.15 10.14 10.14 10.15 -2.03 86.42 150,964 2.71 0 0.00 0.00 5
40 16-Jun 10.35 10.35 10.35 10.35 10.35 -2.08 88.21 239,169 4.30 0 0.00 0.00 9
41 13-Jun 10.60 10.60 10.57 10.57 10.57 -2.04 90.09 248,422 4.47 0 0.00 0.00 9
42 12-Jun 11.20 11.20 10.79 10.79 11.09 -2.09 91.96 620,237 11.15 0 0.00 0.00 23
43 11-Jun 11.02 11.02 11.02 11.02 11.02 1.94 93.92 1,506,488 27.09 0 0.00 0.00 55
44 10-Jun 10.81 10.81 10.81 10.81 10.81 1.98 92.13 534,045 9.60 0 0.00 0.00 19
45 09-Jun 10.40 10.60 10.40 10.60 10.54 1.92 90.34 446,836 8.04 0 0.00 0.00 16
46 06-Jun 9.99 10.40 9.99 10.40 10.15 1.96 88.64 1,169,852 21.04 0 0.00 0.00 42
47 05-Jun 10.49 10.51 10.10 10.20 10.41 -1.07 86.93 1,646,072 29.60 0 0.00 0.00 60
48 04-Jun 10.31 10.31 10.31 10.31 10.31 1.98 87.87 166,068 2.99 0 0.00 0.00 6
49 03-Jun 10.11 10.11 10.11 10.11 10.11 1.92 86.17 307,050 5.52 0 0.00 0.00 11
50 02-Jun 9.92 9.92 9.92 9.92 9.92 1.95 84.55 291,641 5.24 0 0.00 0.00 11
51 30-May 9.73 9.73 9.73 9.73 9.73 1.99 82.93 726,768 13.07 0 0.00 0.00 26
52 29-May 9.54 9.54 9.54 9.54 9.54 1.92 81.31 893,680 16.07 0 0.00 0.00 32
53 28-May 9.36 9.36 9.36 9.36 9.36 1.96 79.78 277,319 4.99 0 0.00 0.00 10
54 27-May 9.18 9.18 9.11 9.18 9.14 2.00 78.24 443,578 7.98 0 0.00 0.00 16
55 26-May 9.00 9.00 9.00 9.00 9.00 1.93 76.00 147,694 2.66 0 0.00 0.00 5
56 23-May 8.80 8.83 8.80 8.83 8.81 0.46 75.26 349,371 6.28 0 0.00 0.00 13
57 22-May 8.75 8.79 8.75 8.79 8.75 0.46 74.92 142,514 2.56 0 0.00 0.00 5
58 21-May 8.80 8.80 8.75 8.75 8.78 -1.13 74.58 184,280 3.31 0 0.00 0.00 7
59 20-May 8.96 8.96 8.85 8.85 8.90 -1.23 75.43 165,586 2.98 0 0.00 0.00 6
60 19-May 9.00 9.00 8.96 8.96 8.99 -0.44 76.37 204,095 3.67 0 0.00 0.00 7
61 16-May 8.99 9.00 8.99 9.00 9.00 0.11 76.00 239,350 4.30 0 0.00 0.00 9
62 15-May 8.95 8.99 8.95 8.99 8.96 0.45 76.62 156,936 2.82 0 0.00 0.00 6
63 14-May 8.98 8.98 8.95 8.95 8.97 1.59 76.28 1,093,274 19.66 0 0.00 0.00 40
64 13-May 8.81 8.81 8.81 8.81 8.81 1.97 75.09 264,501 4.76 0 0.00 0.00 10
65 12-May 8.31 8.64 8.31 8.64 8.38 1.89 73.64 1,036,751 18.64 0 0.00 0.00 38
66 09-May 8.48 8.48 8.48 8.48 8.48 -2.08 72.28 698,474 12.56 0 0.00 0.00 25
67 08-May 8.66 8.66 8.66 8.66 8.66 -2.04 73.81 337,034 6.06 0 0.00 0.00 12

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com