Stockint.com

Loading a wholistic market research tool


Research
Social

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: 44.5 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 30-Apr-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 1 Low52 Price: 7.83 Barrier: -; Drift%: -
Basic Industry: Advertising & Media Agencies Total Equity: 852,300,000 Low52 Date: 01-Apr-2025 SHP: 64.74 / 2.95 / 0.0 / 32.31
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 15.22 / 7.83 Month: 10.94 / 7.83 Week: 9.0 / 8.31 Day: 8.8 / 8.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 8.80 8.80 8.75 8.75 8.78 -1.13 745.76 184,280 3.30 0 0.00 0.00 0.07
2 20-May 8.96 8.96 8.85 8.85 8.90 -1.23 754.29 165,586 2.97 0 0.00 0.00 0.06
3 19-May 9.00 9.00 8.96 8.96 8.99 -0.44 763.66 204,095 3.66 0 0.00 0.00 0.07
4 16-May 8.99 9.00 8.99 9.00 9.00 0.11 767.00 239,350 4.29 0 0.00 0.00 0.09
5 15-May 8.95 8.99 8.95 8.99 8.96 0.45 766.22 156,936 2.81 0 0.00 0.00 0.06
6 14-May 8.98 8.98 8.95 8.95 8.97 1.59 762.81 1,093,274 19.60 0 0.00 0.00 0.40
7 13-May 8.81 8.81 8.81 8.81 8.81 1.97 750.88 264,501 4.74 0 0.00 0.00 0.10
8 12-May 8.31 8.64 8.31 8.64 8.38 1.89 736.39 1,036,751 18.59 0 0.00 0.00 0.38
9 09-May 8.48 8.48 8.48 8.48 8.48 -2.08 722.75 698,474 12.52 0 0.00 0.00 0.25
10 08-May 8.66 8.66 8.66 8.66 8.66 -2.04 738.09 337,034 6.04 0 0.00 0.00 0.12
11 07-May 8.84 8.84 8.84 8.84 8.84 -2.10 753.43 235,205 4.22 0 0.00 0.00 0.09
12 06-May 9.03 9.03 9.03 9.03 9.03 -2.06 769.63 55,782 1.00 0 0.00 0.00 0.02
13 05-May 9.36 9.36 9.22 9.22 9.23 -2.02 785.82 133,631 2.40 0 0.00 0.00 0.05
14 02-May 9.56 9.56 9.41 9.41 9.42 -2.08 802.01 177,350 3.18 0 0.00 0.00 0.06
15 30-Apr 9.81 9.81 9.61 9.61 9.77 -2.04 819.06 137,430 2.46 0 0.00 0.00 0.05
16 29-Apr 10.16 10.40 9.50 9.81 9.76 -1.90 836.11 739,821 13.26 0 0.00 0.00 0.27
17 28-Apr 10.35 10.59 9.70 10.00 9.96 -1.48 852.00 860,451 15.42 0 0.00 0.00 0.31
18 25-Apr 10.15 10.34 9.84 10.15 10.22 3.05 865.08 1,931,432 34.62 0 0.00 0.00 0.70
19 24-Apr 9.75 9.85 9.70 9.85 9.83 4.90 839.52 1,135,890 20.36 0 0.00 0.00 0.41
20 23-Apr 8.51 9.40 8.51 9.39 9.15 4.80 800.31 1,613,424 28.92 0 0.00 0.00 0.59
21 22-Apr 9.04 9.04 8.25 8.96 8.98 4.07 763.66 1,208,303 21.66 0 0.00 0.00 0.44
22 21-Apr 8.58 8.61 8.58 8.61 8.61 5.00 733.83 168,766 3.03 0 0.00 0.00 0.06
23 17-Apr 8.20 8.20 8.10 8.20 8.18 0.00 698.89 229,990 4.12 0 0.00 0.00 0.08
24 16-Apr 8.29 8.29 8.20 8.20 8.23 -1.09 698.89 311,514 5.58 0 0.00 0.00 0.11
25 15-Apr 8.62 8.62 8.29 8.29 8.45 -2.01 706.56 387,229 6.94 0 0.00 0.00 0.14
26 11-Apr 8.30 8.46 8.30 8.46 8.41 1.93 721.05 108,873 1.95 0 0.00 0.00 0.04
27 09-Apr 8.60 8.60 8.30 8.30 8.34 -1.66 707.41 444,246 7.96 0 0.00 0.00 0.16
28 08-Apr 8.44 8.44 8.44 8.44 8.44 1.93 719.34 299,837 5.38 0 0.00 0.00 0.11
29 07-Apr 8.28 8.28 8.28 8.28 8.28 -2.01 705.70 254,018 4.55 0 0.00 0.00 0.09
30 04-Apr 8.45 8.45 8.45 8.45 8.45 1.93 720.19 816,041 14.63 0 0.00 0.00 0.29
31 03-Apr 8.29 8.29 8.29 8.29 8.29 1.97 706.56 70,599 1.27 0 0.00 0.00 0.03
32 02-Apr 8.13 8.13 8.13 8.13 8.13 1.88 692.92 63,024 1.13 0 0.00 0.00 0.02
33 01-Apr 7.83 7.98 7.83 7.98 7.92 1.92 680.14 518,098 9.29 0 0.00 0.00 0.19
34 28-Mar 7.83 7.83 7.83 7.83 7.83 -2.00 667.35 447,520 8.02 0 0.00 0.00 0.16
35 27-Mar 7.99 7.99 7.99 7.99 7.99 -2.08 680.99 334,840 6.00 0 0.00 0.00 0.12
36 26-Mar 8.16 8.16 8.16 8.16 8.16 -2.04 695.48 410,832 7.36 0 0.00 0.00 0.15
37 25-Mar 8.33 8.33 8.33 8.33 8.33 -2.00 709.97 556,156 9.97 0 0.00 0.00 0.20
38 24-Mar 8.50 8.50 8.50 8.50 8.50 -2.07 724.46 686,897 12.31 0 0.00 0.00 0.25
39 21-Mar 8.68 8.68 8.68 8.68 8.68 -2.03 739.80 373,912 6.70 0 0.00 0.00 0.13
40 20-Mar 8.86 8.86 8.86 8.86 8.86 -2.10 755.14 392,817 7.04 0 0.00 0.00 0.14
41 19-Mar 9.20 9.20 9.05 9.05 9.08 -2.06 771.33 540,628 9.69 0 0.00 0.00 0.20
42 18-Mar 9.24 9.24 9.24 9.24 9.24 -2.01 787.53 190,646 3.42 0 0.00 0.00 0.07
43 17-Mar 9.43 9.43 9.43 9.43 9.43 -2.08 803.72 115,212 2.07 0 0.00 0.00 0.04
44 13-Mar 9.63 9.63 9.63 9.63 9.63 -2.03 820.76 118,516 2.12 0 0.00 0.00 0.04
45 12-Mar 9.95 9.95 9.83 9.83 9.87 -2.09 837.81 213,248 3.82 0 0.00 0.00 0.08
46 11-Mar 10.45 10.45 10.04 10.04 10.12 -5.01 855.71 835,236 14.97 0 0.00 0.00 0.30
47 10-Mar 10.94 10.94 10.00 10.57 10.49 1.44 900.88 1,424,392 25.53 0 0.00 0.00 0.51
48 07-Mar 10.35 10.50 10.00 10.42 10.36 4.20 888.10 1,563,964 28.04 0 0.00 0.00 0.56
49 06-Mar 9.95 10.11 9.60 10.00 10.02 3.84 852.00 1,607,025 28.81 0 0.00 0.00 0.58
50 05-Mar 9.40 9.75 9.37 9.63 9.55 3.33 820.76 944,315 16.93 0 0.00 0.00 0.34
51 04-Mar 9.10 9.39 8.90 9.32 9.23 3.56 794.34 842,942 15.11 0 0.00 0.00 0.30
52 03-Mar 9.38 9.50 8.76 9.00 9.12 -1.42 767.00 1,013,488 18.17 0 0.00 0.00 0.37
53 28-Feb 8.99 9.35 8.47 9.13 8.55 2.35 778.15 6,073,632 108.88 0 0.00 0.00 2.19
54 27-Feb 9.19 9.19 8.76 8.92 9.04 -2.19 760.25 776,505 13.92 0 0.00 0.00 0.28
55 25-Feb 9.29 9.29 9.00 9.12 9.11 0.33 777.30 551,066 9.88 0 0.00 0.00 0.20
56 24-Feb 9.65 9.68 9.04 9.09 9.15 -4.52 774.74 981,972 17.60 0 0.00 0.00 0.35
57 21-Feb 9.60 9.69 9.30 9.52 9.51 -0.83 811.39 703,576 12.61 0 0.00 0.00 0.25
58 20-Feb 9.18 9.81 9.18 9.60 9.40 -0.72 818.21 1,030,756 18.48 0 0.00 0.00 0.37
59 19-Feb 9.77 10.00 9.10 9.67 9.25 0.94 824.17 2,521,117 45.20 0 0.00 0.00 0.91
60 18-Feb 10.09 10.41 9.58 9.58 9.64 -5.05 816.50 1,070,422 19.19 0 0.00 0.00 0.39
61 17-Feb 10.60 10.88 10.04 10.09 10.24 -4.54 859.97 770,288 13.81 0 0.00 0.00 0.28
62 14-Feb 10.97 10.98 10.30 10.57 10.59 -2.22 900.88 530,199 9.50 0 0.00 0.00 0.19
63 13-Feb 10.85 10.98 10.55 10.81 10.84 1.22 921.34 484,716 8.69 0 0.00 0.00 0.17
64 12-Feb 10.72 10.72 9.70 10.68 10.46 4.50 910.26 1,206,743 21.63 0 0.00 0.00 0.44
65 11-Feb 10.90 10.95 10.16 10.22 10.38 -4.49 871.05 919,707 16.49 0 0.00 0.00 0.33
66 10-Feb 11.07 11.07 10.62 10.70 10.75 -1.38 911.96 450,624 8.08 0 0.00 0.00 0.16
67 07-Feb 10.81 10.99 10.29 10.85 10.81 0.09 924.75 536,940 9.63 0 0.00 0.00 0.19

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CMRSL    CRAYONS    PPSL    PRAMARA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com