Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: VEDL, Vedanta Limited, INE205A01025, Listing: 13-May-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 526.95 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 1,150 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Diversified Metals Face Value: 1 Low52 Price: 273.35 Barrier: -; Drift%: -
Basic Industry: Diversified Metals Total Equity: 3,910,388,057 Low52 Date: 01-Apr-2024 SHP: 56.38 / 12.02 / 15.49 / 15.92
Q M W D
Trend Indicator
Float14: 0.58
High/Low Price Quarter: 476.05 / 389.2 Month: 476.05 / 389.2 Week: 476.05 / 460.1 Day: 457.65 / 438.1 Float67: 0.58
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 457.50 457.65 438.10 439.50 442.98 -3.97 171,861.56 13,020,114 3.17 6,101,456 3.55 270.28 0.98
2 02-Apr 454.00 459.45 449.75 457.65 454.94 0.05 178,958.91 4,104,869 1.00 1,722,214 1.00 78.35 0.28
3 01-Apr 458.00 465.70 454.60 457.40 459.42 -1.29 178,861.15 4,385,769 1.07 1,719,660 1.00 79.00 0.28
4 28-Mar 472.90 475.40 462.00 463.40 467.81 -1.89 181,207.38 6,966,128 1.70 3,555,254 2.07 166.32 0.57
5 27-Mar 463.70 474.75 461.70 472.35 467.96 1.77 184,707.18 7,585,534 1.85 4,072,592 2.37 190.58 0.65
6 26-Mar 464.40 473.40 463.10 464.15 468.58 0.51 181,500.66 9,260,792 2.26 5,081,276 2.95 238.10 0.82
7 25-Mar 473.95 473.95 460.10 461.80 464.27 -2.21 180,581.72 6,983,464 1.70 2,546,412 1.48 118.22 0.41
8 24-Mar 469.00 476.05 465.65 472.25 471.04 1.06 184,668.08 7,110,186 1.73 3,567,890 2.07 168.06 0.57
9 21-Mar 471.40 473.15 462.00 467.30 467.07 -0.73 182,732.43 12,194,708 2.97 7,224,814 4.20 337.45 1.16
10 20-Mar 465.00 475.20 460.20 470.75 469.23 2.21 184,081.52 10,370,120 2.53 4,634,903 2.70 217.48 0.74
11 19-Mar 464.70 465.35 459.30 460.55 462.37 0.12 180,092.92 5,728,903 1.40 2,607,769 1.52 120.58 0.42
12 18-Mar 450.95 460.80 449.05 460.00 456.75 2.92 179,877.00 8,039,342 1.96 3,233,425 1.88 147.69 0.52
13 17-Mar 444.00 451.05 443.15 446.95 447.01 0.90 174,774.79 4,865,003 1.19 2,119,262 1.23 94.73 0.34
14 13-Mar 447.90 450.00 442.00 442.95 445.29 -0.45 173,210.64 5,054,710 1.23 2,356,833 1.37 104.95 0.38
15 12-Mar 444.90 448.35 437.90 444.95 443.96 0.77 173,992.72 5,120,030 1.25 2,128,362 1.24 94.49 0.34
16 11-Mar 428.50 443.20 426.00 441.55 438.14 0.95 172,663.18 6,287,024 1.53 2,624,342 1.53 114.98 0.42
17 10-Mar 445.45 451.80 436.15 437.40 443.63 -1.81 171,040.37 6,433,534 1.57 2,579,143 1.50 114.42 0.41
18 07-Mar 442.85 450.10 441.60 445.45 446.05 0.56 174,188.24 7,860,045 1.91 3,659,213 2.13 163.22 0.59
19 06-Mar 434.00 446.85 431.25 442.95 440.67 3.26 173,210.64 13,001,883 3.17 6,270,284 3.65 276.31 1.01
20 05-Mar 400.90 430.40 400.90 428.95 421.64 5.46 167,736.10 14,319,490 3.49 6,843,293 3.98 288.54 1.10
21 04-Mar 401.15 409.30 394.80 406.75 404.82 -0.59 159,055.03 7,083,802 1.73 2,800,773 1.63 113.38 0.45
22 03-Mar 399.95 411.25 389.20 409.15 401.69 3.65 159,993.53 10,995,655 2.68 4,174,762 2.43 167.70 0.67
23 28-Feb 400.00 400.90 392.35 394.75 396.44 -2.42 154,362.57 13,633,752 3.32 7,445,753 4.33 295.18 1.20
24 27-Feb 409.00 412.50 400.65 404.55 405.95 -1.15 158,194.75 9,800,701 2.39 4,912,667 2.86 199.43 0.79
25 25-Feb 422.90 423.70 406.35 409.25 411.41 -3.22 160,032.63 16,517,618 4.02 8,960,498 5.21 368.64 1.44
26 24-Feb 435.00 435.70 419.05 422.85 426.98 -3.50 165,350.76 6,486,110 1.58 2,244,697 1.31 95.84 0.36
27 21-Feb 435.25 442.25 432.60 438.20 438.00 1.08 171,353.20 11,856,575 2.89 6,443,959 3.75 282.00 1.04
28 20-Feb 422.90 435.50 422.05 433.50 430.47 2.36 169,515.32 10,218,019 2.49 5,286,157 3.07 227.55 0.85
29 19-Feb 416.10 427.40 414.00 423.50 423.69 1.27 165,604.93 9,389,191 2.29 4,063,547 2.36 172.17 0.65
30 18-Feb 418.90 420.00 405.00 418.20 411.98 0.73 163,532.43 9,347,116 2.28 4,117,531 2.39 169.63 0.66
31 17-Feb 413.35 415.90 401.40 415.15 408.62 0.44 162,339.76 9,351,334 2.28 3,580,883 2.08 146.32 0.58
32 14-Feb 429.80 432.00 408.45 413.35 416.84 -2.64 161,635.89 10,205,699 2.49 4,115,298 2.39 171.54 0.66
33 13-Feb 425.00 431.80 421.05 424.55 426.62 0.63 166,015.52 5,255,713 1.28 2,260,233 1.31 96.43 0.36
34 12-Feb 421.45 426.70 412.25 421.90 420.44 0.11 164,979.27 8,868,601 2.16 2,979,489 1.73 125.27 0.48
35 11-Feb 422.85 435.55 420.30 421.45 426.88 -3.29 164,803.30 7,728,184 1.88 2,895,313 1.68 123.60 0.47
36 10-Feb 454.00 454.00 433.60 435.80 437.34 -4.39 170,414.71 10,212,102 2.49 4,299,501 2.50 188.03 0.69
37 07-Feb 443.75 456.90 441.70 455.80 452.08 2.72 178,235.49 8,580,933 2.09 3,310,445 1.93 149.66 0.53
38 06-Feb 445.10 450.25 442.30 443.75 445.35 -0.16 173,523.47 5,475,073 1.33 2,886,503 1.68 128.55 0.46
39 05-Feb 438.95 447.85 437.70 444.45 444.23 1.54 173,797.20 7,176,758 1.75 3,095,730 1.80 137.52 0.50
40 04-Feb 428.70 443.00 428.70 437.70 437.88 3.79 171,157.69 9,934,297 2.42 3,435,507 2.00 150.43 0.55
41 03-Feb 436.00 436.00 410.00 421.70 418.03 -4.14 164,901.06 18,277,593 4.45 7,269,862 4.23 303.90 1.17
42 01-Feb 444.95 446.65 431.45 439.90 440.20 -0.34 172,017.97 6,736,515 1.64 2,267,486 1.32 99.81 0.36
43 31-Jan 434.85 443.80 426.90 441.40 437.52 2.07 172,604.53 11,277,319 2.75 3,562,305 2.07 155.86 0.57
44 30-Jan 432.00 437.60 428.00 432.45 432.76 0.43 169,104.73 4,765,643 1.16 2,039,022 1.19 88.24 0.33
45 29-Jan 428.50 432.35 424.30 430.60 428.98 1.23 168,381.31 4,671,527 1.14 1,683,396 0.98 72.21 0.27
46 28-Jan 424.95 432.85 414.50 425.35 423.24 0.34 166,328.36 8,080,097 1.97 2,718,477 1.58 115.06 0.44
47 27-Jan 439.50 439.75 421.60 423.90 430.62 -4.10 165,761.35 6,314,851 1.54 2,724,644 1.58 117.33 0.44
48 24-Jan 446.00 453.50 440.45 442.00 446.37 -1.01 172,839.00 4,758,741 1.16 1,735,682 1.01 77.48 0.28
49 23-Jan 451.00 452.25 442.50 446.50 447.44 -1.12 174,598.83 5,671,143 1.38 2,480,648 1.44 110.99 0.40
50 22-Jan 455.45 455.85 438.90 451.50 446.49 -0.53 176,554.02 6,538,867 1.59 3,017,349 1.75 134.72 0.48
51 21-Jan 465.00 467.80 453.00 453.90 459.21 -1.55 177,492.51 7,353,985 1.79 2,819,234 1.64 129.46 0.45
52 20-Jan 456.65 464.40 451.55 460.95 459.92 1.50 180,249.34 4,806,736 1.17 1,975,938 1.15 90.88 0.32
53 17-Jan 452.00 458.25 448.05 454.05 453.88 0.93 177,551.17 5,594,080 1.36 1,666,008 0.97 75.62 0.27
54 16-Jan 439.00 452.80 438.00 449.85 448.03 3.25 175,908.81 6,641,373 1.62 2,690,330 1.56 120.53 0.43
55 15-Jan 435.05 442.50 430.45 435.25 435.59 1.07 170,199.64 4,794,795 1.17 1,962,476 1.14 85.48 0.32
56 14-Jan 413.70 433.55 412.60 430.60 427.79 3.92 168,381.31 8,727,736 2.13 4,006,370 2.33 171.39 0.64
57 13-Jan 428.20 428.80 412.00 413.70 419.91 -4.46 161,772.75 8,467,239 2.06 3,743,867 2.18 157.21 0.60
58 10-Jan 438.90 439.75 426.40 432.15 433.20 -1.56 168,987.42 6,250,604 1.52 2,450,568 1.43 106.16 0.39
59 09-Jan 447.00 448.05 437.10 438.90 440.49 -1.71 171,626.93 4,870,742 1.19 2,123,561 1.23 93.54 0.34
60 08-Jan 448.25 449.45 441.00 446.40 444.80 -0.41 174,559.72 4,953,341 1.21 2,231,297 1.30 99.25 0.36
61 07-Jan 443.00 454.50 443.00 448.25 450.07 1.33 175,283.14 5,869,461 1.43 2,562,907 1.49 115.35 0.41
62 06-Jan 459.80 459.80 441.00 442.30 446.72 -3.61 172,956.46 7,485,474 1.82 3,427,423 1.99 153.11 0.55
63 03-Jan 450.50 465.50 449.10 458.25 458.08 1.85 179,193.53 8,814,796 2.15 3,046,458 1.77 139.55 0.49
64 02-Jan 444.55 451.85 442.25 449.75 446.61 1.18 175,869.70 7,704,338 1.88 3,780,802 2.20 168.85 0.61
65 01-Jan 444.75 447.45 438.80 444.45 442.40 0.00 173,797.20 5,403,126 1.32 2,260,473 1.31 100.00 0.36
66 31-Dec 439.00 446.50 438.05 444.45 442.39 1.08 173,797.20 7,109,627 1.73 3,400,920 1.98 150.45 0.55
67 30-Dec 451.15 452.90 437.25 439.65 441.82 -2.60 171,920.21 18,171,489 4.43 11,836,989 6.88 522.98 1.90

Similar Stocks: VEDL    POCL    INNOMET   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com