Stockint.com

Loading a wholistic market research tool


Research
Social

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: 108.0; Drift%: -1.32
Industry: Consumer Durables Face Value: 10 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
Float14:
High/Low Price Quarter: 149.0 / 92.6 Month: 109.7 / 92.6 Week: 111.0 / 102.37 Day: 109.0 / 105.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.36
2 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 0.13
3 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 0.35
4 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 0.50
5 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 0.28
6 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 0.44
7 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 0.21
8 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 0.28
9 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 0.28
10 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 0.12
11 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 0.92
12 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 0.22
13 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 0.18
14 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 0.12
15 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 0.34
16 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 0.37
17 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 0.20
18 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 0.30
19 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 0.82
20 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 0.87
21 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 0.13
22 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 0.22
23 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 0.33
24 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 0.16
25 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 0.13
26 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 0.29
27 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 0.13
28 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 0.20
29 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 0.17
30 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 0.27
31 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 0.32
32 03-Apr 105.10 114.00 105.10 111.58 111.05 3.19 213.28 90,459 4.09 41,333 3.43 0.46 0.39
33 02-Apr 111.57 112.04 106.50 108.13 109.48 -4.28 206.69 174,936 7.92 72,210 6.00 0.79 0.69
34 01-Apr 104.28 115.85 103.20 112.96 110.85 11.55 215.92 357,851 16.19 125,946 10.46 1.40 1.20
35 28-Mar 99.44 104.89 99.07 101.26 101.72 1.83 193.56 220,801 9.99 131,843 10.95 1.34 1.26
36 27-Mar 97.50 102.00 97.00 99.44 99.38 1.61 190.08 383,386 17.35 279,157 23.20 2.77 2.66
37 26-Mar 101.60 102.49 97.00 97.86 99.27 -3.18 187.06 161,275 7.30 99,383 8.26 0.99 0.95
38 25-Mar 106.00 107.33 100.09 101.07 103.04 -4.47 193.19 105,120 4.76 68,099 5.66 0.70 0.65
39 24-Mar 107.15 109.70 105.30 105.80 107.65 -0.94 202.24 111,586 5.05 73,776 6.13 0.79 0.70
40 21-Mar 101.70 108.01 100.40 106.80 104.63 6.85 204.15 151,551 6.86 94,130 7.82 0.98 0.90
41 20-Mar 101.70 103.69 99.41 99.95 100.60 -0.11 191.05 95,449 4.32 62,872 5.22 0.63 0.60
42 19-Mar 97.50 102.50 96.35 100.06 99.30 4.67 191.26 197,687 8.95 114,196 9.49 1.13 1.09
43 18-Mar 95.99 98.70 94.50 95.60 96.48 1.58 182.74 130,220 5.89 91,120 7.57 0.88 0.87
44 17-Mar 98.00 101.00 93.00 94.11 97.22 -4.46 179.89 110,776 5.01 73,582 6.11 0.72 0.70
45 13-Mar 100.01 101.23 96.71 98.50 99.07 0.08 188.28 57,484 2.60 38,356 3.19 0.38 0.37
46 12-Mar 102.00 102.00 98.00 98.42 99.25 -1.73 188.13 56,303 2.55 35,102 2.92 0.35 0.33
47 11-Mar 96.50 100.38 96.50 100.15 99.07 1.15 191.44 71,917 3.25 50,552 4.20 0.50 0.48
48 10-Mar 101.80 101.80 98.00 99.01 99.56 -1.19 189.26 77,105 3.49 58,538 4.86 0.58 0.56
49 07-Mar 102.94 104.50 99.15 100.20 101.99 -1.78 191.53 59,173 2.68 39,248 3.26 0.40 0.37
50 06-Mar 101.00 104.14 101.00 102.02 102.52 1.64 195.01 28,344 1.28 17,703 1.47 0.18 0.17
51 05-Mar 99.66 103.00 98.98 100.37 101.30 1.73 191.86 66,975 3.03 42,884 3.56 0.43 0.41
52 04-Mar 99.50 102.20 96.50 98.66 98.87 -0.52 188.59 70,188 3.18 43,226 3.59 0.43 0.41
53 03-Mar 96.98 100.04 92.60 99.18 95.88 2.27 189.58 105,872 4.79 82,822 6.88 0.79 0.79
54 28-Feb 99.00 99.65 96.00 96.98 97.42 -2.33 185.38 46,081 2.09 28,109 2.34 0.27 0.27
55 27-Feb 100.71 103.00 98.01 99.29 100.06 -1.41 189.79 54,724 2.48 33,382 2.77 0.33 0.32
56 25-Feb 103.59 104.10 100.00 100.71 101.95 -1.96 192.51 41,459 1.88 26,717 2.22 0.27 0.25
57 24-Feb 103.00 104.09 101.00 102.72 102.60 -1.79 196.35 41,642 1.88 27,806 2.31 0.29 0.26
58 21-Feb 103.97 108.03 102.11 104.59 105.44 0.46 199.92 63,130 2.86 43,636 3.63 0.46 0.42
59 20-Feb 103.72 105.00 101.89 104.11 103.47 1.10 199.01 36,313 1.64 17,170 1.43 0.18 0.16
60 19-Feb 99.70 104.69 97.70 102.98 102.00 3.00 196.85 79,613 3.60 44,752 3.72 0.00 0.43
61 18-Feb 100.11 103.00 98.88 99.98 100.32 -0.28 191.11 70,442 3.19 32,023 2.66 0.32 0.30
62 17-Feb 100.06 103.39 98.24 100.26 100.71 -2.35 191.65 38,467 1.74 20,183 1.68 0.20 0.19
63 14-Feb 112.50 113.51 99.50 102.67 103.94 -11.83 196.25 191,192 8.65 109,363 9.09 1.14 1.04
64 13-Feb 110.51 118.48 107.60 116.44 114.55 7.11 222.57 77,414 3.50 45,549 3.78 0.52 0.43
65 12-Feb 114.48 115.84 103.25 108.71 107.38 -3.85 207.80 163,133 7.38 86,253 7.17 0.93 0.82
66 11-Feb 118.99 120.88 110.25 113.06 115.42 -5.09 216.11 40,199 1.82 23,165 1.92 0.27 0.22
67 10-Feb 123.01 123.37 118.05 119.12 120.52 -2.55 227.70 22,405 1.01 10,014 0.83 0.12 0.10

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