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: 44.5 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 30-Apr-2024 Bumper: 87.11; Drift%: 0.0
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 / 2.95 / 0.0 / 32.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 15.22 / 7.83 Month: 9.73 / 8.31 Week: - / - Day: 96.28 / 87.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 24-Jun 9.36 9.36 9.17 9.17 9.20 -2.03 78.16 583,724 10.46 0 0.00 0.00 21
3 23-Jun 9.33 9.36 9.33 9.36 9.33 -1.78 79.78 328,872 5.90 0 0.00 0.00 12
4 20-Jun 9.60 9.60 9.53 9.53 9.57 -2.06 81.22 227,161 4.07 0 0.00 0.00 8
5 19-Jun 9.73 9.73 9.73 9.73 9.73 -2.01 82.93 157,720 2.83 0 0.00 0.00 6
6 18-Jun 10.14 10.14 9.93 9.93 10.00 -2.07 84.63 178,527 3.20 0 0.00 0.00 6
7 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
8 16-Jun 10.35 10.35 10.35 10.35 10.35 -2.08 88.21 239,169 4.29 0 0.00 0.00 9
9 13-Jun 10.60 10.60 10.57 10.57 10.57 -2.04 90.09 248,422 4.45 0 0.00 0.00 9
10 12-Jun 11.20 11.20 10.79 10.79 11.09 -2.09 91.96 620,237 11.12 0 0.00 0.00 23
11 11-Jun 11.02 11.02 11.02 11.02 11.02 1.94 93.92 1,506,488 27.01 0 0.00 0.00 55
12 10-Jun 10.81 10.81 10.81 10.81 10.81 1.98 92.13 534,045 9.57 0 0.00 0.00 19
13 09-Jun 10.40 10.60 10.40 10.60 10.54 1.92 90.34 446,836 8.01 0 0.00 0.00 16
14 06-Jun 9.99 10.40 9.99 10.40 10.15 1.96 88.64 1,169,852 20.97 0 0.00 0.00 42
15 05-Jun 10.49 10.51 10.10 10.20 10.41 -1.07 86.93 1,646,072 29.51 0 0.00 0.00 60
16 04-Jun 10.31 10.31 10.31 10.31 10.31 1.98 87.87 166,068 2.98 0 0.00 0.00 6
17 03-Jun 10.11 10.11 10.11 10.11 10.11 1.92 86.17 307,050 5.50 0 0.00 0.00 11
18 02-Jun 9.92 9.92 9.92 9.92 9.92 1.95 84.55 291,641 5.23 0 0.00 0.00 11
19 30-May 9.73 9.73 9.73 9.73 9.73 1.99 82.93 726,768 13.03 0 0.00 0.00 26
20 29-May 9.54 9.54 9.54 9.54 9.54 1.92 81.31 893,680 16.02 0 0.00 0.00 32
21 28-May 9.36 9.36 9.36 9.36 9.36 1.96 79.78 277,319 4.97 0 0.00 0.00 10
22 27-May 9.18 9.18 9.11 9.18 9.14 2.00 78.24 443,578 7.95 0 0.00 0.00 16
23 26-May 9.00 9.00 9.00 9.00 9.00 1.93 76.00 147,694 2.65 0 0.00 0.00 5
24 23-May 8.80 8.83 8.80 8.83 8.81 0.46 75.26 349,371 6.26 0 0.00 0.00 13
25 22-May 8.75 8.79 8.75 8.79 8.75 0.46 74.92 142,514 2.55 0 0.00 0.00 5
26 21-May 8.80 8.80 8.75 8.75 8.78 -1.13 74.58 184,280 3.30 0 0.00 0.00 7
27 20-May 8.96 8.96 8.85 8.85 8.90 -1.23 75.43 165,586 2.97 0 0.00 0.00 6
28 19-May 9.00 9.00 8.96 8.96 8.99 -0.44 76.37 204,095 3.66 0 0.00 0.00 7
29 16-May 8.99 9.00 8.99 9.00 9.00 0.11 76.00 239,350 4.29 0 0.00 0.00 9
30 15-May 8.95 8.99 8.95 8.99 8.96 0.45 76.62 156,936 2.81 0 0.00 0.00 6
31 14-May 8.98 8.98 8.95 8.95 8.97 1.59 76.28 1,093,274 19.60 0 0.00 0.00 40
32 13-May 8.81 8.81 8.81 8.81 8.81 1.97 75.09 264,501 4.74 0 0.00 0.00 10
33 12-May 8.31 8.64 8.31 8.64 8.38 1.89 73.64 1,036,751 18.59 0 0.00 0.00 38
34 09-May 8.48 8.48 8.48 8.48 8.48 -2.08 72.28 698,474 12.52 0 0.00 0.00 25
35 08-May 8.66 8.66 8.66 8.66 8.66 -2.04 73.81 337,034 6.04 0 0.00 0.00 12
36 07-May 8.84 8.84 8.84 8.84 8.84 -2.10 75.34 235,205 4.22 0 0.00 0.00 9
37 06-May 9.03 9.03 9.03 9.03 9.03 -2.06 76.96 55,782 1.00 0 0.00 0.00 2
38 05-May 9.36 9.36 9.22 9.22 9.23 -2.02 78.58 133,631 2.40 0 0.00 0.00 5
39 02-May 9.56 9.56 9.41 9.41 9.42 -2.08 80.20 177,350 3.18 0 0.00 0.00 6
40 30-Apr 9.81 9.81 9.61 9.61 9.77 -2.04 81.91 137,430 2.46 0 0.00 0.00 5
41 29-Apr 10.16 10.40 9.50 9.81 9.76 -1.90 83.61 739,821 13.26 0 0.00 0.00 27
42 28-Apr 10.35 10.59 9.70 10.00 9.96 -1.48 85.00 860,451 15.42 0 0.00 0.00 31
43 25-Apr 10.15 10.34 9.84 10.15 10.22 3.05 86.51 1,931,432 34.62 0 0.00 0.00 70
44 24-Apr 9.75 9.85 9.70 9.85 9.83 4.90 83.95 1,135,890 20.36 0 0.00 0.00 41
45 23-Apr 8.51 9.40 8.51 9.39 9.15 4.80 80.03 1,613,424 28.92 0 0.00 0.00 59
46 22-Apr 9.04 9.04 8.25 8.96 8.98 4.07 76.37 1,208,303 21.66 0 0.00 0.00 44
47 21-Apr 8.58 8.61 8.58 8.61 8.61 5.00 73.38 168,766 3.03 0 0.00 0.00 6
48 17-Apr 8.20 8.20 8.10 8.20 8.18 0.00 69.89 229,990 4.12 0 0.00 0.00 8
49 16-Apr 8.29 8.29 8.20 8.20 8.23 -1.09 69.89 311,514 5.58 0 0.00 0.00 11
50 15-Apr 8.62 8.62 8.29 8.29 8.45 -2.01 70.66 387,229 6.94 0 0.00 0.00 14
51 11-Apr 8.30 8.46 8.30 8.46 8.41 1.93 72.10 108,873 1.95 0 0.00 0.00 4
52 09-Apr 8.60 8.60 8.30 8.30 8.34 -1.66 70.74 444,246 7.96 0 0.00 0.00 16
53 08-Apr 8.44 8.44 8.44 8.44 8.44 1.93 71.93 299,837 5.38 0 0.00 0.00 11
54 07-Apr 8.28 8.28 8.28 8.28 8.28 -2.01 70.57 254,018 4.55 0 0.00 0.00 9
55 04-Apr 8.45 8.45 8.45 8.45 8.45 1.93 72.02 816,041 14.63 0 0.00 0.00 29
56 03-Apr 8.29 8.29 8.29 8.29 8.29 1.97 70.66 70,599 1.27 0 0.00 0.00 3
57 02-Apr 8.13 8.13 8.13 8.13 8.13 1.88 69.29 63,024 1.13 0 0.00 0.00 2
58 01-Apr 7.83 7.98 7.83 7.98 7.92 1.92 68.01 518,098 9.29 0 0.00 0.00 19
59 28-Mar 7.83 7.83 7.83 7.83 7.83 -2.00 66.74 447,520 8.02 0 0.00 0.00 16
60 27-Mar 7.99 7.99 7.99 7.99 7.99 -2.08 68.10 334,840 6.00 0 0.00 0.00 12
61 26-Mar 8.16 8.16 8.16 8.16 8.16 -2.04 69.55 410,832 7.36 0 0.00 0.00 15
62 25-Mar 8.33 8.33 8.33 8.33 8.33 -2.00 71.00 556,156 9.97 0 0.00 0.00 20
63 24-Mar 8.50 8.50 8.50 8.50 8.50 -2.07 72.45 686,897 12.31 0 0.00 0.00 25
64 21-Mar 8.68 8.68 8.68 8.68 8.68 -2.03 73.98 373,912 6.70 0 0.00 0.00 13
65 20-Mar 8.86 8.86 8.86 8.86 8.86 -2.10 75.51 392,817 7.04 0 0.00 0.00 14
66 19-Mar 9.20 9.20 9.05 9.05 9.08 -2.06 77.13 540,628 9.69 0 0.00 0.00 20
67 18-Mar 9.24 9.24 9.24 9.24 9.24 -2.01 78.75 190,646 3.42 0 0.00 0.00 7

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