Veto Switchgears and Cables Limited (BOM:539331)
India · Delayed Price · Currency is INR 128.45
+2.50 (1.98%)
At close: Aug 21, 2026
BOM:539331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 127.00 | 128.85 | 126.50 | 128.45 | 128.45 | 1.98% | 3,027 |
| Aug 20, 2026 | 123.00 | 126.00 | 123.00 | 125.95 | 125.95 | 2.82% | 2,080 |
| Aug 19, 2026 | 124.50 | 124.50 | 121.70 | 122.50 | 122.50 | -0.41% | 1,483 |
| Aug 18, 2026 | 119.95 | 123.50 | 119.00 | 123.00 | 123.00 | 2.50% | 1,528 |
| Aug 17, 2026 | 125.45 | 125.45 | 118.75 | 120.00 | 120.00 | -3.23% | 3,547 |
| Aug 14, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.08% | 3,628 |
| Aug 13, 2026 | 120.50 | 126.55 | 118.30 | 123.90 | 123.90 | 2.78% | 9,417 |
| Aug 12, 2026 | 120.80 | 122.95 | 120.00 | 120.55 | 120.55 | 0.29% | 4,701 |
| Aug 11, 2026 | 120.40 | 122.95 | 119.65 | 120.20 | 120.20 | -0.17% | 1,743 |
| Aug 10, 2026 | 123.90 | 123.90 | 120.00 | 120.40 | 120.40 | -1.35% | 1,604 |
| Aug 7, 2026 | 124.20 | 124.50 | 122.00 | 122.05 | 122.05 | -1.21% | 1,132 |
| Aug 6, 2026 | 126.95 | 126.95 | 123.05 | 123.55 | 123.55 | -0.24% | 2,171 |
| Aug 5, 2026 | 123.90 | 126.40 | 122.70 | 123.85 | 123.85 | 0.94% | 1,331 |
| Aug 4, 2026 | 124.95 | 124.95 | 122.50 | 122.70 | 122.70 | -0.08% | 577 |
| Aug 3, 2026 | 122.10 | 123.80 | 122.05 | 122.80 | 122.80 | 1.32% | 2,129 |
| Jul 31, 2026 | 122.05 | 123.80 | 120.25 | 121.20 | 121.20 | -1.82% | 2,154 |
| Jul 30, 2026 | 122.00 | 123.65 | 120.00 | 123.45 | 123.45 | 2.07% | 1,537 |
| Jul 29, 2026 | 121.85 | 121.95 | 120.10 | 120.95 | 120.95 | -0.53% | 2,700 |
| Jul 28, 2026 | 120.45 | 123.00 | 120.00 | 121.60 | 121.60 | -0.08% | 1,679 |
| Jul 27, 2026 | 121.50 | 122.60 | 118.05 | 121.70 | 121.70 | 0.91% | 2,395 |
| Jul 24, 2026 | 120.60 | 124.70 | 118.00 | 120.60 | 120.60 | - | 3,341 |
| Jul 23, 2026 | 121.85 | 122.35 | 119.00 | 120.60 | 120.60 | -1.07% | 2,879 |
| Jul 22, 2026 | 125.75 | 125.75 | 121.55 | 121.90 | 121.90 | -4.02% | 3,127 |
| Jul 21, 2026 | 125.60 | 127.00 | 125.55 | 127.00 | 127.00 | -1.74% | 1,130 |
| Jul 20, 2026 | 132.00 | 132.00 | 126.00 | 129.25 | 129.25 | 0.12% | 1,729 |
| Jul 17, 2026 | 129.15 | 133.80 | 125.55 | 129.10 | 129.10 | -0.04% | 2,616 |
| Jul 16, 2026 | 134.95 | 134.95 | 128.30 | 129.15 | 129.15 | -0.65% | 1,382 |
| Jul 15, 2026 | 129.95 | 133.00 | 129.45 | 130.00 | 130.00 | 1.44% | 4,816 |
| Jul 14, 2026 | 122.55 | 128.60 | 122.55 | 128.15 | 128.15 | 4.57% | 5,894 |
| Jul 13, 2026 | 121.05 | 125.55 | 121.05 | 122.55 | 122.55 | -2.62% | 1,618 |
| Jul 10, 2026 | 123.00 | 126.00 | 122.50 | 125.85 | 125.85 | 3.50% | 3,734 |
| Jul 9, 2026 | 120.00 | 123.00 | 120.00 | 121.60 | 121.60 | 1.33% | 3,574 |
| Jul 8, 2026 | 124.75 | 125.90 | 119.50 | 120.00 | 120.00 | -3.85% | 6,076 |
| Jul 7, 2026 | 125.00 | 126.85 | 123.05 | 124.80 | 124.80 | -1.46% | 1,534 |
| Jul 6, 2026 | 126.50 | 131.00 | 125.70 | 126.65 | 126.65 | 1.36% | 2,402 |
| Jul 3, 2026 | 127.00 | 127.85 | 124.65 | 124.95 | 124.95 | -1.50% | 3,999 |
| Jul 2, 2026 | 128.90 | 128.90 | 124.30 | 126.85 | 126.85 | -0.51% | 2,974 |
| Jul 1, 2026 | 126.10 | 129.95 | 124.00 | 127.50 | 127.50 | 1.92% | 3,396 |
| Jun 30, 2026 | 124.00 | 127.95 | 123.00 | 125.10 | 125.10 | 1.17% | 4,100 |
| Jun 29, 2026 | 126.90 | 126.90 | 123.15 | 123.65 | 123.65 | -1.16% | 4,239 |
| Jun 25, 2026 | 128.65 | 130.05 | 125.00 | 125.10 | 125.10 | -2.76% | 6,739 |
| Jun 24, 2026 | 125.25 | 129.50 | 125.25 | 128.65 | 128.65 | 1.22% | 2,215 |
| Jun 23, 2026 | 132.30 | 133.00 | 126.80 | 127.10 | 127.10 | -4.76% | 15,932 |
| Jun 22, 2026 | 134.60 | 137.00 | 130.30 | 133.45 | 133.45 | 1.02% | 13,550 |
| Jun 19, 2026 | 139.00 | 139.00 | 131.80 | 132.10 | 132.10 | -4.76% | 10,246 |
| Jun 18, 2026 | 137.75 | 141.05 | 134.75 | 138.70 | 138.70 | 0.80% | 10,211 |
| Jun 17, 2026 | 143.15 | 144.20 | 137.00 | 137.60 | 137.60 | -4.71% | 20,785 |
| Jun 16, 2026 | 144.35 | 147.75 | 144.00 | 144.40 | 144.40 | 0.63% | 5,763 |
| Jun 15, 2026 | 145.50 | 148.50 | 142.70 | 143.50 | 143.50 | -1.37% | 18,887 |
| Jun 12, 2026 | 145.55 | 148.00 | 143.85 | 145.50 | 145.50 | 0.69% | 6,287 |