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: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 19,114,955 Low52 Date: 03-Mar-2025 SHP: 45.06 / 0.42 / 0.0 / 54.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 92.6 Month: 141.0 / 96.0 Week: 135.74 / 126.15 Day: 131.4 / 123.68 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 125.05 131.40 123.68 127.08 126.35 1.51 242.91 110,834 5.02 73,483 6.11 0.93 70
2 10-Jul 127.00 127.57 125.00 125.19 125.83 -0.63 239.30 52,661 2.38 26,948 2.24 0.34 26
3 09-Jul 125.60 127.48 124.75 125.98 126.32 0.13 240.81 50,942 2.31 18,204 1.51 0.23 17
4 08-Jul 127.00 127.88 124.58 125.82 125.85 -0.52 240.50 50,371 2.28 24,644 2.05 0.31 24
5 07-Jul 126.10 128.90 123.21 126.48 126.48 -1.17 241.77 86,624 3.92 39,643 3.29 0.50 38
6 04-Jul 127.99 128.80 126.15 127.98 127.76 0.84 244.63 50,572 2.29 27,623 2.30 0.35 27
7 03-Jul 129.00 129.81 126.21 126.92 127.71 -1.54 242.61 74,530 3.37 44,347 3.68 0.57 43
8 02-Jul 133.70 133.70 128.10 128.90 129.69 -2.74 246.39 90,998 4.12 57,693 4.79 0.75 55
9 01-Jul 130.99 135.00 127.31 132.53 131.90 1.89 253.33 307,043 13.89 123,862 10.29 1.63 119
10 30-Jun 127.00 135.74 126.69 130.07 131.96 3.88 248.63 330,988 14.98 139,304 11.57 1.84 134
11 27-Jun 126.00 127.28 124.52 125.21 125.82 -0.62 239.34 48,594 2.20 29,454 2.45 0.37 28
12 26-Jun 127.70 127.70 125.32 125.99 126.31 -0.25 240.83 28,843 1.31 13,308 1.11 0.17 13
13 25-Jun 126.96 127.80 125.50 126.30 126.75 1.50 241.42 70,397 3.19 39,019 3.24 0.49 37
14 24-Jun 125.10 127.74 124.00 124.43 125.84 0.92 237.85 42,310 1.91 19,208 1.60 0.24 18
15 23-Jun 121.54 124.48 121.11 123.29 123.17 0.36 235.67 43,366 1.96 16,580 1.38 0.20 16
16 20-Jun 122.00 124.89 120.60 122.85 122.64 1.64 234.83 45,541 2.06 22,295 1.85 0.27 21
17 19-Jun 123.50 125.89 120.10 120.87 122.52 -2.80 231.04 78,374 3.55 36,695 3.05 0.45 35
18 18-Jun 126.00 126.58 123.70 124.35 125.05 -1.26 237.69 47,877 2.17 24,729 2.05 0.31 24
19 17-Jun 127.76 129.34 125.50 125.94 126.92 -0.73 240.73 46,016 2.08 23,762 1.97 0.30 23
20 16-Jun 129.00 130.33 125.35 126.87 127.01 -1.45 242.51 55,814 2.53 28,484 2.37 0.36 27
21 13-Jun 127.15 131.45 127.15 128.74 129.05 -1.05 246.09 54,065 2.45 27,640 2.30 0.36 27
22 12-Jun 131.55 136.80 127.54 130.10 132.29 -1.40 248.69 163,167 7.38 78,122 6.49 1.03 75
23 11-Jun 134.80 134.80 131.00 131.95 132.95 -1.42 252.22 75,646 3.42 37,712 3.13 0.50 36
24 10-Jun 134.00 135.50 133.35 133.85 134.38 0.46 255.85 107,933 4.88 64,894 5.39 0.87 62
25 09-Jun 131.50 135.28 130.81 133.24 133.41 1.96 254.69 131,534 5.95 79,270 6.59 1.06 76
26 06-Jun 131.90 133.44 130.00 130.68 131.36 -0.38 249.79 89,839 4.07 53,552 4.45 0.70 51
27 05-Jun 132.50 134.90 130.50 131.18 132.45 -0.65 250.75 83,832 3.79 47,044 3.91 0.62 45
28 04-Jun 132.30 135.95 131.12 132.04 133.16 0.14 252.39 125,441 5.68 57,013 4.74 0.76 55
29 03-Jun 132.25 136.24 131.12 131.85 133.77 -0.29 252.03 137,346 6.22 64,424 5.35 0.86 62
30 02-Jun 134.88 135.89 129.62 132.24 132.87 -0.57 252.78 214,139 9.69 112,253 9.33 1.49 108
31 30-May 139.90 141.00 129.35 133.00 135.02 1.05 254.00 1,537,919 69.60 580,001 48.19 7.83 556
32 29-May 119.00 131.62 119.00 131.62 126.88 19.99 251.59 1,157,692 52.39 511,055 42.46 6.48 490
33 28-May 109.90 111.01 108.08 109.69 109.70 0.10 209.67 73,814 3.34 56,219 4.67 0.62 54
34 27-May 109.50 111.17 107.50 109.58 109.37 1.98 209.46 53,736 2.43 36,010 2.99 0.39 35
35 26-May 108.54 109.13 106.46 107.45 107.95 -0.08 205.39 47,656 2.16 26,402 2.19 0.29 25
36 23-May 107.50 108.49 105.69 107.54 107.27 0.89 205.56 37,299 1.69 19,574 1.63 0.21 19
37 22-May 109.00 109.00 105.80 106.59 107.14 -1.23 203.75 56,081 2.54 37,373 3.11 0.40 36
38 21-May 109.65 109.75 107.03 107.92 108.16 -0.47 206.29 22,450 1.02 13,673 1.14 0.15 13
39 20-May 110.65 111.07 108.00 108.43 109.35 -1.08 207.26 61,331 2.78 36,675 3.05 0.40 35
40 19-May 111.90 113.00 108.51 109.61 110.96 -0.89 209.52 81,952 3.71 52,063 4.33 0.58 50
41 16-May 109.40 111.00 108.00 110.59 109.80 2.90 211.39 49,863 2.26 29,426 2.45 0.32 28
42 15-May 107.03 110.01 106.50 107.47 108.04 0.41 205.43 78,768 3.56 45,606 3.79 0.49 44
43 14-May 106.37 108.00 105.01 107.03 106.70 2.23 204.59 40,927 1.85 22,160 1.84 0.24 21
44 13-May 104.00 106.00 103.01 104.70 104.59 1.41 200.13 52,590 2.38 29,585 2.46 0.31 28
45 12-May 103.89 104.44 102.37 103.24 103.20 4.08 197.34 46,262 2.09 29,030 2.41 0.30 28
46 09-May 97.50 99.93 96.00 99.19 98.03 -0.01 189.60 22,097 1.00 12,034 1.00 0.12 12
47 08-May 102.25 104.10 98.30 99.20 99.97 -1.97 189.62 137,079 6.20 96,302 8.00 0.96 92
48 07-May 101.00 102.82 100.43 101.19 101.13 -0.29 193.42 38,392 1.74 22,564 1.87 0.23 22
49 06-May 104.00 105.83 101.02 101.48 103.00 -3.49 193.98 33,579 1.52 18,280 1.52 0.00 18
50 05-May 105.30 105.51 103.50 105.15 104.75 1.72 200.99 24,980 1.13 12,945 1.08 0.14 12
51 02-May 105.94 107.94 102.60 103.37 104.27 -2.43 197.59 70,149 3.17 35,690 2.97 0.37 34
52 30-Apr 109.10 110.14 104.95 105.94 107.11 -3.68 202.50 60,219 2.73 38,190 3.17 0.41 37
53 29-Apr 108.05 113.20 108.05 109.99 111.05 0.76 210.25 40,819 1.85 20,363 1.69 0.23 20
54 28-Apr 112.32 112.32 106.71 109.16 109.34 -2.81 208.66 57,353 2.60 31,335 2.60 0.34 30
55 25-Apr 117.00 118.90 111.00 112.32 114.69 -2.25 214.70 174,515 7.90 85,133 7.07 0.98 82
56 24-Apr 108.10 117.00 108.00 114.91 114.42 6.29 219.65 209,626 9.49 90,325 7.51 1.03 87
57 23-Apr 109.31 110.80 106.96 108.11 108.48 -1.10 206.65 27,236 1.23 13,218 1.10 0.14 13
58 22-Apr 109.06 111.00 107.50 109.31 109.38 1.07 208.95 41,451 1.88 22,923 1.90 0.25 22
59 21-Apr 109.90 110.92 107.71 108.15 108.62 -1.15 206.73 51,177 2.32 34,838 2.89 0.38 33
60 17-Apr 110.61 112.36 108.42 109.41 110.46 0.16 209.14 39,508 1.79 17,073 1.42 0.19 16
61 16-Apr 107.18 110.90 107.18 109.24 109.16 1.21 208.81 30,974 1.40 13,863 1.15 0.15 13
62 15-Apr 107.50 110.30 106.61 107.93 108.18 1.12 206.31 58,060 2.63 30,480 2.53 0.33 29
63 11-Apr 107.00 109.79 106.01 106.73 107.12 -0.10 204.01 23,927 1.08 13,614 1.13 0.15 13
64 09-Apr 107.00 109.80 105.45 106.84 107.47 -0.38 204.22 40,786 1.85 20,836 1.73 0.22 20
65 08-Apr 106.82 107.90 104.81 107.25 106.81 3.48 205.01 33,832 1.53 18,095 1.50 0.19 17
66 07-Apr 102.70 104.15 99.02 103.64 101.53 -3.02 198.11 59,106 2.67 28,173 2.34 0.29 27
67 04-Apr 111.00 112.98 106.02 106.87 108.00 -4.22 204.28 66,710 3.02 33,124 2.75 0.00 32

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com