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: 112.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 27.02 Barrier: 33.82; Drift%: 15.7
Basic Industry: Advertising & Media Agencies Total Equity: 85,230,000 Low52 Date: 30-Mar-2026 SHP: 64.74 / 2.43 / 0.0 / 32.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.22 / 7.83 Month: 76.8 / 66.57 Week: 49.5 / 45.23 Day: 42.75 / 39.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 39.70 42.75 39.65 40.12 41.04 5.11 341.94 219,267 2.69 140,062 6.32 0.57 50
2 07-Apr 38.70 39.00 36.25 38.17 37.39 2.20 325.32 159,265 1.95 103,560 4.67 0.39 37
3 06-Apr 34.83 37.89 33.19 37.35 35.66 13.11 318.33 173,095 2.12 118,066 5.33 0.42 42
4 02-Apr 30.80 33.54 28.05 33.02 31.47 6.04 281.43 158,365 1.94 83,936 3.79 0.26 30
5 01-Apr 29.00 33.82 29.00 31.14 32.02 10.46 265.41 346,944 4.26 150,006 6.77 0.48 54
6 30-Mar 28.40 30.50 27.02 28.19 29.14 -11.80 240.26 731,191 8.97 362,686 16.36 1.06 130
7 27-Mar 36.50 36.70 31.10 31.96 32.34 -12.41 272.40 824,435 10.11 450,260 20.31 1.46 161
8 25-Mar 35.69 37.85 35.69 36.49 36.99 2.24 311.00 179,256 2.20 89,611 4.04 0.33 32
9 24-Mar 38.50 38.50 35.31 35.69 35.99 1.19 304.19 97,290 1.19 56,914 2.57 0.20 20
10 23-Mar 36.20 36.88 34.67 35.27 35.26 -6.25 300.61 98,313 1.21 62,287 2.81 0.22 22
11 20-Mar 39.00 39.00 36.34 37.62 37.24 4.04 320.64 128,791 1.58 47,833 2.16 0.18 17
12 19-Mar 37.70 37.73 35.67 36.16 36.37 -4.16 308.19 107,318 1.32 61,712 2.78 0.22 22
13 18-Mar 36.00 38.74 34.80 37.73 37.19 8.42 321.57 247,650 3.04 98,584 4.45 0.37 35
14 17-Mar 36.00 36.00 34.51 34.80 35.20 -2.19 296.60 114,104 1.40 51,742 2.33 0.18 18
15 16-Mar 37.70 37.70 34.50 35.58 35.26 -1.69 303.25 166,955 2.05 75,100 3.39 0.26 27
16 13-Mar 38.80 39.16 35.17 36.19 36.60 -7.82 308.45 308,722 3.79 170,526 7.69 0.62 61
17 12-Mar 41.19 41.44 39.06 39.26 39.94 -4.20 334.61 282,823 3.47 196,322 8.85 0.78 70
18 11-Mar 41.05 43.70 40.70 40.98 42.24 -2.08 349.27 190,307 2.33 89,784 4.05 0.38 32
19 10-Mar 41.20 42.66 41.00 41.85 41.74 2.35 356.69 123,304 1.51 48,643 2.19 0.20 17
20 09-Mar 40.55 44.00 40.00 40.89 41.33 0.20 348.51 202,282 2.48 60,304 2.72 0.25 22
21 06-Mar 42.10 44.01 40.58 40.81 41.75 -2.02 347.82 214,437 2.63 81,363 3.67 0.34 29
22 05-Mar 42.90 44.70 40.91 41.65 41.85 -2.85 354.98 205,233 2.52 73,184 3.30 0.31 26
23 04-Mar 45.19 45.75 42.48 42.87 43.36 -4.75 365.38 164,353 2.02 59,051 2.66 0.26 21
24 02-Mar 43.80 46.92 43.80 45.01 45.86 -5.97 383.62 239,073 2.93 79,424 3.58 0.36 28
25 27-Feb 45.70 49.50 45.70 47.87 46.91 3.61 408.00 392,406 4.81 202,695 9.14 0.95 72
26 26-Feb 45.51 46.98 45.51 46.20 46.36 0.48 393.76 207,729 2.55 39,562 1.78 0.18 14
27 25-Feb 46.65 47.45 45.23 45.98 46.83 -1.18 391.89 146,998 1.80 44,658 2.01 0.21 16
28 24-Feb 48.80 48.80 46.08 46.53 46.85 -1.27 396.58 166,545 2.04 32,908 1.48 0.15 12
29 23-Feb 47.00 48.95 46.42 47.13 47.04 -1.55 401.69 81,513 1.00 39,915 1.80 0.19 14
30 20-Feb 47.70 48.68 47.70 47.87 48.06 -1.68 408.00 154,092 1.89 39,923 1.80 0.19 14
31 19-Feb 50.29 50.33 47.87 48.69 49.80 -2.78 414.98 161,095 1.98 31,164 1.41 0.16 11
32 18-Feb 51.92 53.00 49.79 50.08 50.57 -2.83 426.83 172,228 2.11 49,603 2.24 0.25 18
33 17-Feb 47.55 54.25 47.55 51.54 52.28 7.38 439.28 430,436 5.28 102,273 4.61 0.53 37
34 16-Feb 50.82 50.83 47.12 48.00 48.93 -5.55 409.00 109,581 1.34 63,671 2.87 0.31 23
35 13-Feb 51.54 52.45 50.52 50.82 51.45 -1.42 433.14 178,501 2.19 48,563 2.19 0.25 17
36 12-Feb 53.30 53.30 51.00 51.55 51.84 -2.22 439.36 181,555 2.23 53,716 2.42 0.28 19
37 11-Feb 54.00 55.00 51.40 52.72 53.29 -2.77 449.33 361,253 4.43 122,708 5.53 0.65 44
38 10-Feb 55.00 55.60 53.00 54.22 54.81 -0.99 462.12 187,054 2.29 73,585 3.32 0.40 26
39 09-Feb 55.00 56.17 53.80 54.76 54.98 -0.24 466.72 165,724 2.03 86,683 3.91 0.48 31
40 06-Feb 54.15 55.74 52.71 54.89 53.79 1.87 467.83 184,660 2.27 46,630 2.10 0.25 16
41 05-Feb 56.50 58.75 53.65 53.88 55.25 -4.74 459.22 193,119 2.37 77,754 3.51 0.43 27
42 04-Feb 55.34 57.30 53.70 56.56 55.65 2.20 482.06 211,032 2.59 35,518 1.60 0.20 13
43 03-Feb 59.70 59.70 53.05 55.34 55.09 2.24 471.66 146,036 1.79 35,622 1.61 0.20 13
44 02-Feb 55.80 56.68 52.20 54.13 54.56 -3.53 461.35 191,280 2.35 54,892 2.48 0.30 19
45 01-Feb 56.25 59.23 55.00 56.11 56.67 0.56 478.23 139,985 1.72 49,580 2.24 0.28 18
46 30-Jan 56.50 58.00 54.12 55.80 55.51 -1.19 475.58 293,574 3.60 177,538 8.01 0.99 63
47 29-Jan 61.20 61.48 56.00 56.47 58.65 -8.83 481.29 226,166 2.77 71,971 3.25 0.42 25
48 28-Jan 62.00 62.70 61.00 61.94 61.99 1.34 527.91 280,775 3.44 114,568 5.17 0.71 40
49 27-Jan 65.00 65.00 59.25 61.12 60.51 -4.13 520.93 242,520 2.98 69,412 3.13 0.42 25
50 23-Jan 68.00 68.26 61.05 63.75 65.77 -6.40 543.34 317,204 3.89 114,559 5.17 0.75 40
51 22-Jan 67.90 69.22 67.60 68.11 68.52 0.55 580.50 300,058 3.68 181,901 8.20 1.25 64
52 21-Jan 66.15 69.00 64.56 67.74 67.04 0.33 577.35 283,091 3.47 77,247 3.48 0.52 27
53 20-Jan 68.50 68.80 67.40 67.52 68.04 -1.85 575.47 169,141 2.07 34,916 1.57 0.24 12
54 19-Jan 68.00 69.75 67.75 68.79 69.01 -0.75 586.30 184,774 2.27 41,912 1.89 0.29 15
55 16-Jan 69.00 70.59 67.65 69.31 69.22 0.35 590.73 249,611 3.06 47,514 2.14 0.33 17
56 14-Jan 68.52 70.11 68.11 69.07 69.20 0.51 588.68 219,008 2.69 40,733 1.84 0.28 14
57 13-Jan 69.50 69.50 68.20 68.72 68.96 -0.10 585.70 214,400 2.63 33,985 1.53 0.23 12
58 12-Jan 67.25 69.75 66.05 68.79 67.62 0.41 586.30 268,956 3.30 78,554 3.54 0.53 28
59 09-Jan 67.30 69.95 66.89 68.51 67.76 0.41 583.91 213,576 2.62 43,323 1.95 0.29 15
60 08-Jan 69.19 69.35 67.97 68.23 68.54 -0.60 581.52 227,530 2.79 53,015 2.39 0.36 19
61 07-Jan 67.53 71.30 67.10 68.64 69.07 1.64 585.02 329,185 4.04 84,901 3.83 0.59 30
62 06-Jan 69.58 69.90 67.06 67.53 68.08 -2.95 575.56 593,173 7.28 277,877 12.53 1.89 98
63 05-Jan 69.25 70.20 68.43 69.58 69.37 -0.32 593.03 169,034 2.07 44,162 1.99 0.31 16
64 02-Jan 70.39 71.68 69.52 69.80 70.24 -0.84 594.91 155,294 1.91 41,100 1.85 0.29 15
65 01-Jan 71.29 71.70 70.15 70.39 71.02 -1.26 599.93 168,507 2.07 22,170 1.00 0.16 8
66 31-Dec 71.00 71.89 70.15 71.29 71.06 0.93 607.60 173,364 2.13 33,372 1.51 0.24 12
67 30-Dec 73.25 73.79 66.57 70.63 71.78 -4.52 601.98 275,092 3.37 78,358 3.53 0.56 28

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD    CUDML   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com