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: 141.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 82.32 Barrier: 95.2; Drift%: 1.91
Basic Industry: Consumer Electronics Total Equity: 19,114,955 Low52 Date: 30-Mar-2026 SHP: 45.06 / 0.01 / 0.0 / 54.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 92.6 Month: 116.99 / 103.53 Week: 108.44 / 102.15 Day: 98.1 / 96.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 96.24 98.10 96.24 97.05 97.23 0.10 185.51 12,263 1.60 6,860 1.51 0.07 7
2 06-Apr 96.50 98.00 94.52 96.95 96.11 1.12 185.32 18,292 2.38 11,789 2.59 0.11 11
3 02-Apr 92.55 96.00 90.06 95.88 93.28 1.86 183.27 16,814 2.19 8,697 1.91 0.08 8
4 01-Apr 87.90 95.20 87.79 94.13 92.51 11.53 179.93 41,371 5.39 30,819 6.76 0.29 29
5 30-Mar 90.14 91.56 82.32 84.40 87.28 -6.37 161.33 148,364 19.32 95,573 20.97 0.83 91
6 27-Mar 93.45 93.45 89.20 90.14 90.99 -3.13 172.30 59,107 7.70 39,809 8.74 0.36 38
7 25-Mar 91.00 93.83 91.00 93.05 92.98 2.30 177.86 59,626 7.77 40,599 8.91 0.38 39
8 24-Mar 92.39 93.10 90.30 90.96 91.89 0.40 173.87 96,625 12.58 78,156 17.15 0.72 74
9 23-Mar 93.26 93.68 89.00 90.60 90.35 -2.85 173.18 46,950 6.11 26,732 5.87 0.24 25
10 20-Mar 95.39 98.49 92.72 93.26 95.11 -2.23 178.27 82,938 10.80 59,318 13.02 0.56 56
11 19-Mar 97.17 97.17 95.05 95.39 95.96 -2.07 182.34 39,885 5.19 28,547 6.26 0.27 27
12 18-Mar 98.49 99.19 96.50 97.41 97.82 1.03 186.20 37,561 4.89 20,633 4.53 0.20 20
13 17-Mar 99.09 99.09 96.00 96.42 96.86 1.14 184.31 70,215 9.14 63,960 14.04 0.62 61
14 16-Mar 98.18 98.73 94.43 95.33 96.14 -2.17 182.22 38,118 4.96 20,642 4.53 0.20 20
15 13-Mar 100.05 101.22 96.16 97.44 98.56 -2.86 186.26 35,397 4.61 24,936 5.47 0.25 24
16 12-Mar 99.10 101.20 99.10 100.31 100.27 0.09 191.74 45,217 5.89 31,021 6.81 0.31 30
17 11-Mar 100.99 102.19 98.80 100.22 100.91 0.13 191.57 34,775 4.53 26,719 5.86 0.27 25
18 10-Mar 101.40 101.40 99.00 100.09 99.88 0.88 191.32 37,441 4.88 26,222 5.75 0.26 25
19 09-Mar 101.50 101.50 97.81 99.22 99.01 -2.77 189.66 28,178 3.67 18,128 3.98 0.18 17
20 06-Mar 100.99 103.01 100.10 102.05 101.16 1.04 195.07 46,108 6.01 38,359 8.42 0.39 37
21 05-Mar 100.56 102.38 100.22 101.00 101.10 0.50 193.00 15,696 2.04 7,976 1.75 0.08 8
22 04-Mar 105.00 105.01 100.00 100.50 101.10 -0.44 192.11 48,292 6.29 23,389 5.13 0.24 22
23 02-Mar 101.75 101.95 100.30 100.94 100.82 -2.51 192.95 49,432 6.44 34,341 7.54 0.35 33
24 27-Feb 105.29 105.29 102.15 103.54 103.48 -0.35 197.92 34,631 4.51 21,645 4.75 0.22 21
25 26-Feb 106.49 106.59 103.16 103.90 104.83 -1.15 198.60 21,886 2.85 12,615 2.77 0.13 12
26 25-Feb 106.10 108.44 104.71 105.11 105.94 -1.39 200.92 17,711 2.31 10,351 2.27 0.11 10
27 24-Feb 105.30 107.80 103.79 106.59 105.40 2.04 203.75 54,381 7.08 37,871 8.31 0.40 36
28 23-Feb 105.98 108.00 103.75 104.46 105.23 0.91 199.67 57,585 7.50 32,311 7.09 0.34 31
29 20-Feb 104.80 104.80 102.35 103.52 103.52 -0.17 197.88 21,803 2.84 13,556 2.97 0.14 13
30 19-Feb 105.00 108.40 103.25 103.70 105.21 -1.22 198.22 51,705 6.73 27,419 6.02 0.29 26
31 18-Feb 105.50 106.19 103.50 104.98 104.43 1.06 200.67 48,077 6.26 32,334 7.10 0.34 31
32 17-Feb 104.45 104.45 102.92 103.88 103.99 0.44 198.57 50,532 6.58 40,488 8.88 0.42 39
33 16-Feb 111.00 112.00 102.51 103.42 106.27 1.70 197.69 252,432 32.88 159,701 35.05 1.70 152
34 13-Feb 104.92 104.92 100.75 101.69 101.95 -3.08 194.38 37,412 4.87 22,275 4.89 0.23 21
35 12-Feb 104.35 105.69 103.30 104.92 104.76 1.22 200.55 56,592 7.37 44,007 9.66 0.46 42
36 11-Feb 104.30 104.40 103.36 103.66 103.86 -0.13 198.15 11,499 1.50 6,727 1.48 0.07 6
37 10-Feb 102.90 104.23 102.01 103.79 103.24 2.00 198.39 27,769 3.62 19,769 4.34 0.20 19
38 09-Feb 106.35 106.35 100.51 101.75 102.01 0.45 194.49 30,050 3.91 18,494 4.06 0.19 18
39 06-Feb 102.50 102.50 100.80 101.29 101.54 -1.19 193.62 11,629 1.51 7,541 1.65 0.08 7
40 05-Feb 104.50 104.50 102.00 102.51 102.50 -0.07 195.95 13,312 1.73 10,622 2.33 0.11 10
41 04-Feb 103.51 105.39 102.00 102.58 102.89 -0.90 196.08 19,449 2.53 14,047 3.08 0.14 13
42 03-Feb 101.05 106.99 100.01 103.51 103.52 4.40 197.86 68,967 8.98 32,287 7.09 0.33 31
43 02-Feb 101.75 101.75 97.85 99.15 99.11 0.05 189.52 16,215 2.11 9,012 1.98 0.09 9
44 01-Feb 102.00 102.00 99.01 99.10 99.91 -0.14 189.43 13,690 1.78 8,219 1.80 0.08 8
45 30-Jan 99.01 101.88 99.01 99.24 100.21 -2.08 189.70 21,269 2.77 14,900 3.27 0.15 14
46 29-Jan 101.50 102.10 99.25 101.35 100.89 1.31 193.73 13,661 1.78 7,487 1.64 0.08 7
47 28-Jan 97.78 100.99 97.78 100.04 99.72 2.31 191.23 11,681 1.52 8,202 1.80 0.08 8
48 27-Jan 100.10 101.73 97.42 97.78 98.04 -0.83 186.91 18,624 2.43 13,883 3.05 0.14 13
49 23-Jan 102.30 105.01 97.00 98.60 100.23 -0.95 188.47 24,513 3.19 12,451 2.73 0.12 12
50 22-Jan 101.00 102.90 98.61 99.55 100.21 0.99 190.29 18,425 2.40 10,314 2.26 0.10 10
51 21-Jan 99.01 101.38 98.00 98.57 99.15 -3.83 188.42 30,281 3.94 17,012 3.73 0.17 16
52 20-Jan 103.76 104.75 99.50 102.50 102.82 -0.31 195.93 29,259 3.81 24,485 5.37 0.25 23
53 19-Jan 104.80 104.80 102.60 102.82 103.02 -0.98 196.54 10,492 1.37 6,598 1.45 0.07 6
54 16-Jan 104.20 107.40 103.00 103.84 104.68 -1.80 198.49 20,448 2.66 14,828 3.25 0.16 14
55 14-Jan 106.99 106.99 104.42 105.74 105.67 1.02 202.12 7,677 1.00 4,556 1.00 0.05 4
56 13-Jan 108.50 108.99 104.46 104.67 105.46 -1.68 200.08 17,314 2.26 12,754 2.80 0.13 12
57 12-Jan 110.99 110.99 105.52 106.46 106.66 -0.46 203.50 20,989 2.73 12,386 2.72 0.13 12
58 09-Jan 109.00 111.26 106.48 106.95 108.17 -3.11 204.43 29,701 3.87 19,477 4.27 0.21 19
59 08-Jan 111.35 112.99 110.12 110.38 111.26 -1.80 210.99 12,118 1.58 9,178 2.01 0.10 9
60 07-Jan 113.49 114.01 112.02 112.40 112.84 -0.62 214.85 12,312 1.60 9,376 2.06 0.11 9
61 06-Jan 114.03 114.50 112.16 113.10 113.17 -1.31 216.19 15,148 1.97 9,682 2.12 0.11 9
62 05-Jan 116.90 116.90 113.75 114.60 114.48 0.19 219.06 12,128 1.58 9,771 2.14 0.11 9
63 02-Jan 111.73 116.00 111.73 114.38 113.97 1.91 218.64 20,171 2.63 15,881 3.48 0.18 15
64 01-Jan 115.88 115.88 111.65 112.24 113.47 -2.14 214.55 13,170 1.72 8,212 1.80 0.09 8
65 31-Dec 113.00 115.00 112.00 114.70 113.77 1.68 219.25 20,766 2.70 15,563 3.42 0.18 15
66 30-Dec 111.00 113.98 111.00 112.80 112.72 0.50 215.62 12,065 1.57 7,487 1.64 0.08 7
67 29-Dec 114.60 115.05 111.71 112.24 113.17 -2.44 214.55 23,094 3.01 17,455 3.83 0.20 17

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