Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VETO, Veto Switchgears And Cables Limited, INE918N01018, Listing: 29-Apr-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 149.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 20-Jan-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 92.6 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 19,114,955 Low52 Date: 03-Mar-2025 SHP: 45.06 / 0.0 / 0.0 / 54.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 92.6 Month: 131.38 / 110.15 Week: 127.75 / 119.1 Day: 117.83 / 114.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 116.00 117.83 114.56 115.11 116.13 -1.42 220.03 26,661 2.13 20,496 2.55 0.24 20
2 11-Nov 118.50 118.50 114.51 116.77 115.97 0.64 223.21 23,374 1.86 14,327 1.78 0.17 14
3 10-Nov 116.75 117.25 115.49 116.03 116.31 0.40 221.79 15,038 1.20 10,053 1.25 0.12 10
4 07-Nov 115.10 118.00 115.00 115.57 116.09 -0.63 220.91 24,570 1.96 16,707 2.08 0.19 16
5 06-Nov 117.66 119.99 115.10 116.30 116.63 -1.16 222.31 29,876 2.38 19,112 2.38 0.22 18
6 04-Nov 120.48 120.95 117.50 117.66 118.51 -1.19 224.91 22,360 1.78 13,942 1.74 0.17 13
7 03-Nov 119.35 120.79 118.51 119.08 119.41 -1.35 227.62 22,551 1.80 16,139 2.01 0.19 16
8 31-Oct 121.01 122.99 119.10 120.71 120.86 -1.28 230.74 20,337 1.62 14,631 1.82 0.18 14
9 30-Oct 123.80 123.80 120.00 122.27 121.41 -0.33 233.72 22,870 1.82 13,625 1.70 0.17 13
10 29-Oct 121.00 124.45 121.00 122.68 122.83 1.67 234.50 37,521 2.99 23,225 2.89 0.29 22
11 28-Oct 122.01 124.39 120.20 120.66 121.22 -1.47 230.64 30,277 2.42 21,150 2.63 0.26 20
12 27-Oct 125.95 127.75 122.00 122.46 123.92 -2.63 234.08 67,849 5.41 46,761 5.82 0.58 45
13 24-Oct 118.00 127.00 117.84 125.77 124.25 6.18 240.41 232,923 18.58 125,508 15.62 1.56 121
14 23-Oct 118.80 119.90 117.50 118.45 118.60 1.21 226.42 41,830 3.34 28,683 3.57 0.34 28
15 21-Oct 117.40 118.99 115.00 117.03 117.06 0.11 223.70 25,152 2.01 18,313 2.28 0.21 18
16 20-Oct 114.60 117.48 114.60 116.90 116.22 0.52 223.45 15,059 1.20 9,354 1.16 0.11 9
17 17-Oct 116.10 117.49 113.40 116.30 116.17 0.61 222.31 22,165 1.77 13,921 1.73 0.16 13
18 16-Oct 116.00 117.50 114.16 115.60 115.82 1.00 220.97 16,041 1.28 10,152 1.26 0.12 10
19 15-Oct 113.40 116.33 113.36 114.46 114.56 -0.56 218.79 17,627 1.41 12,542 1.56 0.14 12
20 14-Oct 114.60 119.80 114.60 115.11 115.64 -0.85 220.03 27,917 2.23 21,048 2.62 0.24 20
21 13-Oct 117.50 118.37 115.71 116.10 116.83 -1.41 221.92 22,125 1.77 13,849 1.72 0.16 13
22 10-Oct 117.60 118.50 116.00 117.76 117.46 2.20 225.10 34,033 2.72 22,137 2.76 0.26 21
23 09-Oct 117.53 117.53 113.99 115.23 114.96 -0.98 220.26 21,416 1.71 13,484 1.68 0.16 13
24 08-Oct 117.90 118.50 115.51 116.37 116.65 0.69 222.44 46,498 3.71 29,121 3.62 0.34 28
25 07-Oct 117.90 117.90 114.51 115.57 115.74 -0.28 220.91 22,105 1.76 12,743 1.59 0.15 12
26 06-Oct 119.00 119.00 114.85 115.90 116.66 -1.91 221.54 25,998 2.07 15,558 1.94 0.18 15
27 03-Oct 116.50 118.92 113.41 118.16 116.65 1.58 225.86 34,866 2.78 17,395 2.17 0.20 17
28 01-Oct 117.90 118.50 114.70 116.32 116.46 -0.95 222.35 39,246 3.13 26,238 3.27 0.31 25
29 30-Sep 115.40 118.12 115.14 117.44 117.05 1.13 224.49 23,230 1.85 16,342 2.03 0.19 16
30 29-Sep 117.00 117.65 112.86 116.13 116.08 2.43 221.98 39,223 3.13 26,277 3.27 0.31 25
31 26-Sep 117.50 117.99 111.60 113.37 114.79 -2.68 216.71 34,994 2.79 17,505 2.18 0.20 17
32 25-Sep 119.00 119.52 116.00 116.49 117.62 -2.55 222.67 29,535 2.36 21,282 2.65 0.25 20
33 24-Sep 124.45 124.45 119.00 119.54 120.73 -1.37 228.50 22,046 1.76 14,125 1.76 0.17 14
34 23-Sep 120.75 121.81 120.00 121.20 120.89 1.58 231.67 19,273 1.54 11,130 1.39 0.13 11
35 22-Sep 121.80 122.38 118.60 119.31 120.88 -1.96 228.06 32,736 2.61 22,817 2.84 0.28 22
36 19-Sep 123.30 124.49 121.14 121.69 122.94 -2.45 232.61 47,225 3.77 33,512 4.17 0.41 32
37 18-Sep 128.50 131.38 123.26 124.75 127.36 -0.31 238.46 213,161 17.01 111,828 13.92 1.42 108
38 17-Sep 113.99 127.69 113.17 125.14 122.52 11.40 239.20 433,783 34.61 227,276 28.29 2.78 218
39 16-Sep 113.60 113.60 111.96 112.33 112.42 -0.24 214.72 34,265 2.73 24,569 3.06 0.28 24
40 15-Sep 113.00 114.64 112.21 112.60 112.83 0.37 215.23 14,395 1.15 9,351 1.16 0.11 9
41 12-Sep 111.40 113.36 111.40 112.19 112.28 0.75 214.45 33,594 2.68 16,084 2.00 0.18 15
42 11-Sep 114.89 114.89 110.15 111.36 112.59 -1.52 212.86 54,711 4.36 38,886 4.84 0.44 37
43 10-Sep 113.82 114.76 112.70 113.08 113.38 0.27 216.15 28,782 2.30 20,372 2.54 0.23 20
44 09-Sep 111.66 115.00 111.29 112.78 112.59 0.36 215.58 27,075 2.16 16,932 2.11 0.19 16
45 08-Sep 115.90 115.90 111.68 112.38 113.44 -1.59 214.81 32,761 2.61 27,978 3.48 0.32 27
46 05-Sep 114.45 115.82 113.26 114.19 114.76 -0.23 218.27 12,534 1.00 8,033 1.00 0.09 8
47 04-Sep 116.10 116.54 113.52 114.45 115.12 -1.11 218.77 17,817 1.42 12,812 1.59 0.15 12
48 03-Sep 115.60 117.64 114.80 115.74 116.12 0.68 221.24 18,214 1.45 11,698 1.46 0.14 11
49 02-Sep 114.00 117.50 112.12 114.96 115.47 2.92 219.75 35,388 2.82 20,207 2.52 0.23 19
50 01-Sep 113.10 114.19 111.12 111.70 112.18 -1.24 213.51 17,063 1.36 9,181 1.14 0.10 9
51 29-Aug 111.59 115.75 109.74 113.10 112.82 2.46 216.19 32,326 2.58 17,748 2.21 0.20 17
52 28-Aug 112.60 113.39 109.21 110.38 111.26 -1.97 210.99 22,554 1.80 15,744 1.96 0.18 15
53 26-Aug 113.00 115.50 110.61 112.60 112.28 -0.50 215.23 46,639 3.72 28,780 3.58 0.32 28
54 25-Aug 113.50 114.91 112.56 113.17 113.58 -0.76 216.32 18,421 1.47 11,229 1.40 0.13 11
55 22-Aug 116.11 116.13 113.40 114.04 114.83 -1.61 217.99 22,426 1.79 17,565 2.19 0.20 17
56 21-Aug 117.90 117.90 114.00 115.91 115.72 0.19 221.56 17,552 1.40 9,130 1.14 0.11 9
57 20-Aug 115.20 116.99 114.42 115.69 115.89 0.71 221.14 32,150 2.56 21,590 2.69 0.25 21
58 19-Aug 113.80 115.66 112.59 114.87 114.47 1.67 219.57 28,588 2.28 19,038 2.37 0.22 18
59 18-Aug 112.00 113.79 111.50 112.98 112.88 1.47 215.96 39,466 3.15 25,505 3.17 0.29 25
60 14-Aug 121.00 121.00 111.11 111.34 114.21 -9.53 212.83 199,682 15.93 126,182 15.71 1.44 121
61 13-Aug 125.06 126.17 122.00 123.07 124.19 -1.39 235.25 39,464 3.15 24,229 3.02 0.30 23
62 12-Aug 126.54 126.54 124.20 124.81 125.13 0.21 238.57 21,602 1.72 14,986 1.87 0.19 14
63 11-Aug 123.38 125.25 123.00 124.55 124.14 1.13 238.08 25,108 2.00 14,581 1.81 0.18 14
64 08-Aug 127.35 127.35 122.70 123.16 124.40 -1.63 235.42 26,176 2.09 15,550 1.94 0.19 15
65 07-Aug 125.45 125.99 122.80 125.20 124.41 0.10 239.32 43,036 3.43 21,815 2.72 0.27 21
66 06-Aug 127.71 128.07 124.22 125.07 125.61 -1.67 239.07 38,024 3.03 19,931 2.48 0.25 19
67 05-Aug 129.54 130.49 125.22 127.20 127.14 -1.02 243.14 81,435 6.50 48,147 5.99 0.61 46

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL    PROFX    PULZ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com