VENKEYS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-44,W-57,M-53 200: 1970.03  100: 2075
50: 2193 21: 2294		 No 2284.5 2211.4 September 19, 2024
D-49,W-60,M-55 200: 1967.45  100: 2072
50: 2192 21: 2302		 No 2280 2270.55 September 18, 2024
D-50,W-61,M-56 200: 1964.4  100: 2068
50: 2189 21: 2306		 No 2304 2286.35 September 17, 2024
D-51,W-53,M-56 200: 1961.17  100: 2064
50: 2185 21: 2308		 No 2294 2298.5 September 16, 2024
D-50,W-61,M-56 200: 1957.41  100: 2059
50: 2181 21: 2309		 No 2293.95 2287 September 13, 2024
D-50,W-61,M-56 200: 1954.03  100: 2055
50: 2176 21: 2311		 No 2310.7 2288.6 September 12, 2024
D-51,W-62,M-55 200: 1950.6  100: 2050
50: 2172 21: 2314		 No 2389.1 2296.05 September 11, 2024
D-58,W-66,M-58 200: 1947.12  100: 2045
50: 2167 21: 2315		 No 2364.15 2389.1 September 10, 2024
D-56,W-54,M-57 200: 1942.68  100: 2038
50: 2157 21: 2308		 No 2418.5 2350.7 September 9, 2024
D-61,W-69,M-59 200: 1938.49  100: 2032
50: 2150 21: 2303		 No 2528 2411.25 September 6, 2024
D-71,W-71,M-61 200: 1933.7  100: 2024
50: 2139 21: 2292		 No 2453.8 2517.05 September 5, 2024
D-67,W-70,M-60 200: 1927.8  100: 2014
50: 2123 21: 2268		 No 2385.05 2443.85 September 4, 2024
D-65,W-67,M-58 200: 1922.61  100: 2005
50: 2110 21: 2249		 No 2310 2397.5 September 3, 2024
D-59,W-64,M-56 200: 1917.84  100: 1997
50: 2099 21: 2234		 No 2349.9 2304.15 September 2, 2024
D-63,W-67,M-57 200: 1913.84  100: 1991
50: 2090 21: 2226		 No 2297 2338.8 August 30, 2024
D-59,W-64,M-55 200: 1909.48  100: 1984
50: 2080 21: 2215		 No 2308 2282.1 August 29, 2024
D-62,W-66,M-56 200: 1905.65  100: 1978
50: 2072 21: 2207		 No 2353 2309.7 August 28, 2024
D-62,W-66,M-56 200: 1901.59  100: 1972
50: 2062 21: 2197		 No 2308 2310.4 August 27, 2024
D-61,W-65,M-56 200: 1897.48  100: 1965
50: 2052 21: 2185		 No 2263.05 2296.15 August 26, 2024
D-58,W-63,M-54 200: 1893.36  100: 1958
50: 2042 21: 2173		 No 2312 2248.45 August 23, 2024
D-61,W-64,M-55 200: 1889.8  100: 1952
50: 2034 21: 2165		 No 2338 2278.25 August 22, 2024
D-64,W-66,M-56 200: 1885.93  100: 1946
50: 2024 21: 2153		 No 2348.95 2318.65 August 21, 2024
D-65,W-66,M-56 200: 1881.58  100: 1938
50: 2012 21: 2136		 No 2292.5 2327.15 August 20, 2024
D-64,W-65,M-56 200: 1877.11  100: 1930
50: 1999 21: 2116		 No 2243 2292.5 August 19, 2024
D-61,W-63,M-54 200: 1873.16  100: 1923
50: 1987 21: 2097		 No 2253.7 2234.6 August 16, 2024
D-62,W-64,M-54 200: 1869.79  100: 1917
50: 1977 21: 2082		 No 2275 2253.7 August 14, 2024
D-63,W-62,M-54 200: 1865.93  100: 1910
50: 1965 21: 2064		 No 2428.95 2265.9 August 13, 2024
D-76,W-71,M-58 200: 1861.92  100: 1903
50: 1953 21: 2043		 No 2330 2420 August 12, 2024
D-73,W-69,M-56 200: 1856.93  100: 1892
50: 1934 21: 2004		 No 2324 2328.75 August 9, 2024
D-72,W-68,M-56 200: 1852.37  100: 1884
50: 1918 21: 1969		 No 2230 2295.75 August 8, 2024
D-68,W-63,M-53 200: 1848.09  100: 1875
50: 1903 21: 1935		 No 1855 2191.65 August 7, 2024
D-40,W-48,M-43 200: 1844.64  100: 1869
50: 1891 21: 1908		 Yes 1857 1826.4 August 6, 2024
D-41,W-49,M-43 200: 1844.82  100: 1870
50: 1893 21: 1917		 No 1919 1841.6 August 5, 2024
D-50,W-52,M-45 200: 1845.43  100: 1870
50: 1895 21: 1924		 No 1991.95 1920 August 2, 2024
D-59,W-56,M-48 200: 1844.9  100: 1869
50: 1894 21: 1925		 No 1995.95 1985.6 August 1, 2024
D-59,W-56,M-48 200: 1843.7  100: 1867
50: 1891 21: 1918		 No 2016.3 1985.4 July 31, 2024
D-63,W-58,M-48 200: 1842.27  100: 1865
50: 1887 21: 1911		 No 1937 2005.55 July 30, 2024
D-54,W-54,M-46 200: 1840.63  100: 1862
50: 1882 21: 1902		 No 1925.95 1929.7 July 29, 2024
D-52,W-53,M-45 200: 1840.17  100: 1860
50: 1880 21: 1899		 No 1938 1914.35 July 26, 2024
D-56,W-54,M-46 200: 1839.69  100: 1859
50: 1879 21: 1897		 No 1925 1936.85 July 25, 2024
D-54,W-54,M-46 200: 1838.99  100: 1858
50: 1876 21: 1893		 No 1815 1925.3 July 24, 2024
D-35,W-47,M-43 200: 1838.12  100: 1856
50: 1874 21: 1889		 Yes 1806 1813.25 July 23, 2024
D-33,W-47,M-43 200: 1838.37  100: 1857
50: 1877 21: 1897		 Yes 1787.05 1805.25 July 22, 2024
D-32,W-46,M-42 200: 1839.61  100: 1858
50: 1880 21: 1907		 Yes 1860 1799.5 July 19, 2024
D-36,W-48,M-43 200: 1840.35  100: 1859
50: 1883 21: 1918		 Yes 1893 1832.7 July 18, 2024
D-45,W-52,M-45 200: 1840.13  100: 1859
50: 1884 21: 1929		 No 1910 1892.2 July 16, 2024
D-46,W-53,M-45 200: 1840.22  100: 1859
50: 1885 21: 1930		 No 1894 1902 July 15, 2024
D-48,W-53,M-45 200: 1840.52  100: 1858
50: 1884 21: 1933		 No 1936 1912.5 July 12, 2024
D-50,W-54,M-46 200: 1840.09  100: 1857
50: 1883 21: 1935		 No 1943.8 1921.5 July 11, 2024
D-51,W-54,M-46 200: 1839.54  100: 1856
50: 1881 21: 1937		 No 1948.3 1930.1 July 10, 2024
D-54,W-56,M-46 200: 1838.63  100: 1855
50: 1879 21: 1938		 No 1961.8 1948.3 July 9, 2024
D-54,W-56,M-46 200: 1837.53  100: 1853
50: 1876 21: 1936		 No 1975.05 1947.2 July 8, 2024
D-59,W-58,M-47 200: 1838.41  100: 1852
50: 1874 21: 1935		 No 1970 1977.05 July 5, 2024
D-59,W-57,M-47 200: 1837.29  100: 1850
50: 1870 21: 1931		 No 1983.1 1974.35 July 4, 2024
D-61,W-58,M-48 200: 1836.14  100: 1847
50: 1865 21: 1926		 No 2012.6 1986.35 July 3, 2024
D-63,W-59,M-48 200: 1834.63  100: 1844
50: 1860 21: 1920		 No 2000 1997.65 July 2, 2024
D-62,W-59,M-47 200: 1832.99  100: 1841
50: 1855 21: 1912		 No 1923.4 1993.5 July 1, 2024
D-55,W-55,M-45 200: 1832.41  100: 1838
50: 1849 21: 1903		 No 1925 1923.4 June 28, 2024
D-55,W-54,M-45 200: 1831.9  100: 1836
50: 1846 21: 1901		 No 1988.4 1920.6 June 27, 2024
D-63,W-58,M-46 200: 1831.38  100: 1835
50: 1843 21: 1899		 No 2010 1973.3 June 26, 2024
D-66,W-59,M-47 200: 1829.95  100: 1832
50: 1838 21: 1891		 No 1952.05 1988.75 June 25, 2024
D-63,W-58,M-46 200: 1828.36  100: 1829
50: 1832 21: 1881		 No 1984 1962.7 June 24, 2024
D-67,W-59,M-47 200: 1828.26  100: 1826
50: 1826 21: 1873		 No 1999.95 1983.05 June 21, 2024
D-70,W-59,M-47 200: 1827.2  100: 1823
50: 1820 21: 1861		 No 2087 1999.65 June 20, 2024
D-78,W-62,M-49 200: 1826  100: 1819
50: 1812 21: 1846		 No 1943.95 2042.4 June 19, 2024
D-69,W-56,M-45 200: 1823.82  100: 1815
50: 1803 21: 1826		 No 1880 1927.4 June 18, 2024
D-63,W-53,M-43 200: 1824.16  100: 1812
50: 1798 21: 1815		 No 1878 1874.75 June 14, 2024
D-61,W-52,M-43 200: 1824.11  100: 1811
50: 1795 21: 1809		 No 1883 1865.8 June 13, 2024
D-63,W-53,M-43 200: 1823.76  100: 1809
50: 1789 21: 1797		 No 1858.4 1874.75 June 12, 2024
D-61,W-52,M-43 200: 1823.59  100: 1809
50: 1789 21: 1795		 No 1825 1858.4 June 11, 2024
D-56,W-50,M-42 200: 1823.24  100: 1808
50: 1786 21: 1788		 No 1820 1821.25 June 10, 2024
D-52,W-48,M-41 200: 1824.36  100: 1808
50: 1784 21: 1785		 No 1782.25 1794.55 June 7, 2024
D-49,W-47,M-40 200: 1824.9  100: 1808
50: 1784 21: 1784		 No 1762.2 1778.85 June 6, 2024
D-48,W-47,M-41 200: 1825.6  100: 1808
50: 1784 21: 1784		 No 1732 1777.5 June 5, 2024
D-33,W-42,M-38 200: 1826.09  100: 1809
50: 1784 21: 1785		 No 1789 1705.45 June 4, 2024
D-44,W-46,M-40 200: 1827.72  100: 1812
50: 1788 21: 1795		 No 1790 1767.85 June 3, 2024
D-44,W-46,M-37 200: 1829.17  100: 1813
50: 1788 21: 1797		 No 1802.8 1766.45 May 31, 2024
D-47,W-47,M-38 200: 1829.64  100: 1813
50: 1789 21: 1799		 No 1782.1 1785.7 May 30, 2024
D-50,W-48,M-38 200: 1830.4  100: 1813
50: 1789 21: 1801		 No 1817.15 1795.4 May 29, 2024
D-55,W-49,M-39 200: 1830.75  100: 1814
50: 1789 21: 1801		 No 1836 1817.15 May 28, 2024
D-57,W-49,M-39 200: 1830.89  100: 1814
50: 1788 21: 1800		 No 1840 1823.55 May 27, 2024
D-60,W-50,M-39 200: 1831.86  100: 1814
50: 1787 21: 1797		 No 1838.5 1836.15 May 24, 2024
D-61,W-51,M-40 200: 1832.09  100: 1813
50: 1784 21: 1793		 No 1839 1839 May 23, 2024
D-60,W-50,M-39 200: 1832.32  100: 1813
50: 1782 21: 1788		 No 1815.9 1830.65 May 22, 2024
D-57,W-49,M-39 200: 1832.34  100: 1812
50: 1780 21: 1784		 No 1805 1815.9 May 21, 2024
D-55,W-48,M-39 200: 1832.81  100: 1812
50: 1780 21: 1782		 No 1783.55 1802.45 May 18, 2024
D-51,W-47,M-38 200: 1833.44  100: 1812
50: 1779 21: 1780		 No 1795 1783.55 May 17, 2024
D-52,W-47,M-38 200: 1834.27  100: 1813
50: 1779 21: 1780		 No 1799 1786.55 May 16, 2024
D-53,W-47,M-38 200: 1835.12  100: 1813
50: 1778 21: 1779		 No 1812.1 1791.9 May 15, 2024
D-53,W-48,M-38 200: 1835.55  100: 1814
50: 1778 21: 1778		 No 1795 1794.15 May 14, 2024
D-53,W-47,M-38 200: 1835.97  100: 1814
50: 1777 21: 1776		 No 1781 1790.25 May 13, 2024
D-50,W-46,M-38 200: 1837.35  100: 1814
50: 1777 21: 1774		 No 1825 1770.75 May 10, 2024
D-48,W-45,M-37 200: 1838.02  100: 1815
50: 1777 21: 1775		 No 1786 1758.7 May 9, 2024
D-51,W-47,M-38 200: 1839.2  100: 1816
50: 1778 21: 1777		 No 1776.45 1779.3 May 8, 2024
D-48,W-45,M-37 200: 1839.8  100: 1817
50: 1777 21: 1776		 No 1807.35 1761.15 May 7, 2024
D-56,W-48,M-39 200: 1840.59  100: 1818
50: 1778 21: 1778		 No 1838 1807.35 May 6, 2024
D-57,W-48,M-39 200: 1841.88  100: 1819
50: 1777 21: 1775		 No 1829 1812.25 May 3, 2024
D-58,W-49,M-39 200: 1842.42  100: 1819
50: 1775 21: 1771		 No 1798.9 1819.6 May 2, 2024
D-56,W-48,M-46 200: 1842.88  100: 1819
50: 1774 21: 1766		 No 1784.95 1798.9 April 30, 2024
D-54,W-47,M-46 200: 1843.32  100: 1819
50: 1773 21: 1762		 No 1804.65 1784.45 April 29, 2024
D-57,W-48,M-46 200: 1844.49  100: 1820
50: 1772 21: 1760		 No 1780 1804.65 April 26, 2024
D-54,W-47,M-46 200: 1845.19  100: 1820
50: 1771 21: 1755		 No 1797 1782.9 April 25, 2024
D-55,W-47,M-46 200: 1846.13  100: 1821
50: 1770 21: 1752		 No 1775 1789.3 April 24, 2024
D-51,W-45,M-45 200: 1846.7  100: 1821
50: 1770 21: 1748		 No 1775 1756.8 April 23, 2024
D-53,W-46,M-45 200: 1847.6  100: 1823
50: 1770 21: 1747		 No 1800 1772.25 April 22, 2024
D-52,W-45,M-46 200: 1860.11  100: 1824
50: 1770 21: 1745		 No 1769.95 1759.4 April 19, 2024
D-54,W-46,M-46 200: 1861.12  100: 1825
50: 1770 21: 1743		 No 1790 1775.25 April 18, 2024
D-56,W-47,M-47 200: 1861  100: 1825
50: 1770 21: 1739		 No 1770.55 1787.4 April 16, 2024
D-54,W-46,M-46 200: 1862  100: 1826
50: 1769 21: 1734		 No 1779.35 1770.55 April 15, 2024
D-61,W-48,M-47 200: 1863  100: 1827
50: 1769 21: 1731		 No 1825 1819.25 April 12, 2024
D-62,W-49,M-48 200: 1864  100: 1828
50: 1767 21: 1721		 No 1837 1826.25 April 10, 2024
D-63,W-49,M-48 200: 1864  100: 1828
50: 1765 21: 1710		 No 1849.8 1837 April 9, 2024
D-65,W-50,M-48 200: 1864  100: 1827
50: 1762 21: 1697		 No 1835 1850.75 April 8, 2024
D-63,W-50,M-48 200: 1866  100: 1829
50: 1759 21: 1675		 No 1732 1830.7 April 5, 2024
D-55,W-44,M-45 200: 1865  100: 1827
50: 1755 21: 1665		 No 1678.05 1732.75 April 4, 2024
D-48,W-40,M-43 200: 1866  100: 1829
50: 1756 21: 1658		 No 1639.35 1674.7 April 3, 2024
D-43,W-37,M-42 200: 1868  100: 1832
50: 1759 21: 1656		 No 1608.15 1639.35 April 2, 2024
D-38,W-34,M-41 200: 1870  100: 1836
50: 1764 21: 1658		 No 1544 1608.15 April 1, 2024
D-25,W-28,M-39 200: 1873  100: 1840
50: 1771 21: 1664		 No 1555 1539.25 March 28, 2024
D-26,W-28,M-39 200: 1876  100: 1847
50: 1780 21: 1677		 No 1590 1554.55 March 27, 2024
D-28,W-29,M-40 200: 1880  100: 1852
50: 1789 21: 1690		 No 1603 1576.25 March 26, 2024
D-30,W-31,M-40 200: 1883  100: 1858
50: 1798 21: 1702		 No 1606.5 1601.45 March 22, 2024
D-31,W-31,M-40 200: 1885  100: 1863
50: 1806 21: 1712		 No 1624.95 1605.15 March 21, 2024
D-31,W-33,M-41 200: 1888  100: 1868
50: 1814 21: 1724		 No 1613.9 1611.25 March 20, 2024
2024 © SwingIdea.eu