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: 196.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 92.6 Barrier: 126.17; Drift%: -14.31
Basic Industry: Consumer Electronics Total Equity: 19,114,955 Low52 Date: 03-Mar-2025 SHP: 45.06 / 0.53 / 0.0 / 54.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 92.6 Month: 137.0 / 123.11 Week: 126.54 / 111.11 Day: 113.39 / 109.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 112.60 113.39 109.21 110.38 111.26 -1.97 210.99 22,554 1.28 15,744 1.72 0.18 15
2 26-Aug 113.00 115.50 110.61 112.60 112.28 -0.50 215.23 46,639 2.66 28,780 3.15 0.32 28
3 25-Aug 113.50 114.91 112.56 113.17 113.58 -0.76 216.32 18,421 1.05 11,229 1.23 0.13 11
4 22-Aug 116.11 116.13 113.40 114.04 114.83 -1.61 217.99 22,426 1.28 17,565 1.92 0.20 17
5 21-Aug 117.90 117.90 114.00 115.91 115.72 0.19 221.56 17,552 1.00 9,130 1.00 0.11 9
6 20-Aug 115.20 116.99 114.42 115.69 115.89 0.71 221.14 32,150 1.83 21,590 2.36 0.25 21
7 19-Aug 113.80 115.66 112.59 114.87 114.47 1.67 219.57 28,588 1.63 19,038 2.08 0.22 18
8 18-Aug 112.00 113.79 111.50 112.98 112.88 1.47 215.96 39,466 2.25 25,505 2.79 0.29 25
9 14-Aug 121.00 121.00 111.11 111.34 114.21 -9.53 212.83 199,682 11.38 126,182 13.82 1.44 121
10 13-Aug 125.06 126.17 122.00 123.07 124.19 -1.39 235.25 39,464 2.25 24,229 2.65 0.30 23
11 12-Aug 126.54 126.54 124.20 124.81 125.13 0.21 238.57 21,602 1.23 14,986 1.64 0.19 14
12 11-Aug 123.38 125.25 123.00 124.55 124.14 1.13 238.08 25,108 1.43 14,581 1.60 0.18 14
13 08-Aug 127.35 127.35 122.70 123.16 124.40 -1.63 235.42 26,176 1.49 15,550 1.70 0.19 15
14 07-Aug 125.45 125.99 122.80 125.20 124.41 0.10 239.32 43,036 2.45 21,815 2.39 0.27 21
15 06-Aug 127.71 128.07 124.22 125.07 125.61 -1.67 239.07 38,024 2.17 19,931 2.18 0.25 19
16 05-Aug 129.54 130.49 125.22 127.20 127.14 -1.02 243.14 81,435 4.64 48,147 5.27 0.61 46
17 04-Aug 135.00 136.88 128.00 128.51 130.67 -4.74 245.65 111,335 6.34 59,023 6.46 0.77 57
18 01-Aug 137.00 139.96 134.00 134.91 137.66 0.11 257.88 311,484 17.75 175,346 19.20 2.41 168
19 31-Jul 127.35 137.00 127.00 134.76 133.66 4.13 257.59 383,035 21.82 215,877 23.64 2.89 207
20 30-Jul 126.00 131.68 126.00 129.41 128.53 2.71 247.37 90,186 5.14 55,188 6.04 0.71 53
21 29-Jul 125.00 126.80 124.31 125.99 125.63 0.18 240.83 25,612 1.46 13,350 1.46 0.17 13
22 28-Jul 126.93 127.79 125.13 125.76 126.76 0.22 240.39 88,371 5.03 55,812 6.11 0.71 54
23 25-Jul 127.90 127.90 125.28 125.49 125.80 -1.13 239.87 27,563 1.57 16,877 1.85 0.21 16
24 24-Jul 127.20 128.39 125.50 126.93 126.87 0.34 242.63 68,298 3.89 30,783 3.37 0.39 30
25 23-Jul 124.50 127.30 123.52 126.50 125.71 2.07 241.80 59,343 3.38 30,738 3.37 0.39 29
26 22-Jul 125.50 125.50 123.72 123.93 123.97 0.04 236.89 18,928 1.08 14,590 1.60 0.18 14
27 21-Jul 125.70 125.70 123.11 123.88 123.93 -0.18 236.80 39,810 2.27 22,793 2.50 0.28 22
28 18-Jul 126.40 126.40 123.80 124.10 124.82 -0.84 237.22 48,330 2.75 30,664 3.36 0.38 29
29 17-Jul 126.94 126.94 124.85 125.15 125.68 -0.39 239.22 37,003 2.11 19,506 2.14 0.25 19
30 16-Jul 127.00 127.77 125.50 125.64 126.16 -0.66 240.16 43,503 2.48 29,349 3.21 0.37 28
31 15-Jul 127.89 128.59 126.21 126.47 127.24 -0.08 241.75 35,091 2.00 21,196 2.32 0.27 20
32 14-Jul 129.00 131.29 126.22 126.57 128.67 -0.40 241.94 65,300 3.72 35,234 3.86 0.45 34
33 11-Jul 125.05 131.40 123.68 127.08 126.35 1.51 242.91 110,834 6.31 73,483 8.05 0.93 70
34 10-Jul 127.00 127.57 125.00 125.19 125.83 -0.63 239.30 52,661 3.00 26,948 2.95 0.34 26
35 09-Jul 125.60 127.48 124.75 125.98 126.32 0.13 240.81 50,942 2.90 18,204 1.99 0.23 17
36 08-Jul 127.00 127.88 124.58 125.82 125.85 -0.52 240.50 50,371 2.87 24,644 2.70 0.31 24
37 07-Jul 126.10 128.90 123.21 126.48 126.48 -1.17 241.77 86,624 4.93 39,643 4.34 0.50 38
38 04-Jul 127.99 128.80 126.15 127.98 127.76 0.84 244.63 50,572 2.88 27,623 3.03 0.35 27
39 03-Jul 129.00 129.81 126.21 126.92 127.71 -1.54 242.61 74,530 4.25 44,347 4.86 0.57 43
40 02-Jul 133.70 133.70 128.10 128.90 129.69 -2.74 246.39 90,998 5.18 57,693 6.32 0.75 55
41 01-Jul 130.99 135.00 127.31 132.53 131.90 1.89 253.33 307,043 17.49 123,862 13.56 1.63 119
42 30-Jun 127.00 135.74 126.69 130.07 131.96 3.88 248.63 330,988 18.86 139,304 15.26 1.84 134
43 27-Jun 126.00 127.28 124.52 125.21 125.82 -0.62 239.34 48,594 2.77 29,454 3.23 0.37 28
44 26-Jun 127.70 127.70 125.32 125.99 126.31 -0.25 240.83 28,843 1.64 13,308 1.46 0.17 13
45 25-Jun 126.96 127.80 125.50 126.30 126.75 1.50 241.42 70,397 4.01 39,019 4.27 0.49 37
46 24-Jun 125.10 127.74 124.00 124.43 125.84 0.92 237.85 42,310 2.41 19,208 2.10 0.24 18
47 23-Jun 121.54 124.48 121.11 123.29 123.17 0.36 235.67 43,366 2.47 16,580 1.82 0.20 16
48 20-Jun 122.00 124.89 120.60 122.85 122.64 1.64 234.83 45,541 2.59 22,295 2.44 0.27 21
49 19-Jun 123.50 125.89 120.10 120.87 122.52 -2.80 231.04 78,374 4.46 36,695 4.02 0.45 35
50 18-Jun 126.00 126.58 123.70 124.35 125.05 -1.26 237.69 47,877 2.73 24,729 2.71 0.31 24
51 17-Jun 127.76 129.34 125.50 125.94 126.92 -0.73 240.73 46,016 2.62 23,762 2.60 0.30 23
52 16-Jun 129.00 130.33 125.35 126.87 127.01 -1.45 242.51 55,814 3.18 28,484 3.12 0.36 27
53 13-Jun 127.15 131.45 127.15 128.74 129.05 -1.05 246.09 54,065 3.08 27,640 3.03 0.36 27
54 12-Jun 131.55 136.80 127.54 130.10 132.29 -1.40 248.69 163,167 9.30 78,122 8.56 1.03 75
55 11-Jun 134.80 134.80 131.00 131.95 132.95 -1.42 252.22 75,646 4.31 37,712 4.13 0.50 36
56 10-Jun 134.00 135.50 133.35 133.85 134.38 0.46 255.85 107,933 6.15 64,894 7.11 0.87 62
57 09-Jun 131.50 135.28 130.81 133.24 133.41 1.96 254.69 131,534 7.49 79,270 8.68 1.06 76
58 06-Jun 131.90 133.44 130.00 130.68 131.36 -0.38 249.79 89,839 5.12 53,552 5.86 0.70 51
59 05-Jun 132.50 134.90 130.50 131.18 132.45 -0.65 250.75 83,832 4.78 47,044 5.15 0.62 45
60 04-Jun 132.30 135.95 131.12 132.04 133.16 0.14 252.39 125,441 7.15 57,013 6.24 0.76 55
61 03-Jun 132.25 136.24 131.12 131.85 133.77 -0.29 252.03 137,346 7.82 64,424 7.06 0.86 62
62 02-Jun 134.88 135.89 129.62 132.24 132.87 -0.57 252.78 214,139 12.20 112,253 12.29 1.49 108
63 30-May 139.90 141.00 129.35 133.00 135.02 1.05 254.00 1,537,919 87.62 580,001 63.52 7.83 556
64 29-May 119.00 131.62 119.00 131.62 126.88 19.99 251.59 1,157,692 65.95 511,055 55.97 6.48 490
65 28-May 109.90 111.01 108.08 109.69 109.70 0.10 209.67 73,814 4.21 56,219 6.16 0.62 54
66 27-May 109.50 111.17 107.50 109.58 109.37 1.98 209.46 53,736 3.06 36,010 3.94 0.39 35
67 26-May 108.54 109.13 106.46 107.45 107.95 -0.08 205.39 47,656 2.71 26,402 2.89 0.29 25

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com