Veto Switchgears and Cables Limited (BOM:539331)
India · Delayed Price · Currency is INR 138.00
-0.75 (-0.54%)
At close: Oct 7, 2026
BOM:539331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 138.60 | 140.35 | 137.70 | 138.00 | 138.00 | -0.54% | 4,517 |
| Oct 6, 2026 | 137.35 | 140.85 | 135.65 | 138.75 | 138.75 | 1.13% | 7,370 |
| Oct 5, 2026 | 139.95 | 140.65 | 135.85 | 137.20 | 137.20 | - | 3,602 |
| Oct 1, 2026 | 144.15 | 144.20 | 134.60 | 137.20 | 137.20 | -3.72% | 6,644 |
| Sep 30, 2026 | 147.20 | 149.55 | 141.00 | 142.50 | 142.50 | -3.26% | 16,539 |
| Sep 29, 2026 | 147.20 | 150.35 | 143.15 | 147.30 | 147.30 | -0.61% | 19,690 |
| Sep 28, 2026 | 158.20 | 158.20 | 147.00 | 148.20 | 148.20 | -1.36% | 21,699 |
| Sep 25, 2026 | 144.50 | 152.00 | 140.60 | 150.25 | 150.25 | 4.92% | 32,944 |
| Sep 24, 2026 | 145.80 | 145.80 | 142.40 | 143.20 | 143.20 | -1.78% | 12,265 |
| Sep 23, 2026 | 138.05 | 150.00 | 137.35 | 145.80 | 145.80 | 4.25% | 14,192 |
| Sep 22, 2026 | 142.90 | 145.40 | 138.70 | 139.85 | 139.85 | -2.51% | 10,015 |
| Sep 21, 2026 | 143.60 | 146.80 | 140.40 | 143.45 | 143.45 | 4.25% | 26,316 |
| Sep 18, 2026 | 133.05 | 138.60 | 133.05 | 138.60 | 137.60 | 5.00% | 10,269 |
| Sep 17, 2026 | 127.50 | 133.95 | 125.35 | 132.00 | 131.05 | 2.88% | 10,830 |
| Sep 16, 2026 | 125.50 | 130.00 | 124.10 | 128.30 | 127.37 | 2.60% | 3,955 |
| Sep 15, 2026 | 125.00 | 127.75 | 125.00 | 125.05 | 124.15 | -0.64% | 2,233 |
| Sep 11, 2026 | 127.50 | 127.50 | 123.75 | 125.85 | 124.94 | -1.22% | 1,591 |
| Sep 10, 2026 | 125.00 | 129.95 | 124.10 | 127.40 | 126.48 | 2.37% | 4,522 |
| Sep 9, 2026 | 126.10 | 127.90 | 124.30 | 124.45 | 123.55 | -0.84% | 2,136 |
| Sep 8, 2026 | 127.00 | 127.00 | 125.25 | 125.50 | 124.59 | 0.56% | 1,709 |
| Sep 7, 2026 | 126.90 | 127.50 | 124.75 | 124.80 | 123.90 | -2.46% | 3,113 |
| Sep 4, 2026 | 129.25 | 129.25 | 125.00 | 127.95 | 127.03 | -0.08% | 1,516 |
| Sep 3, 2026 | 125.05 | 129.95 | 125.05 | 128.05 | 127.13 | 1.19% | 3,786 |
| Sep 2, 2026 | 125.45 | 128.00 | 125.45 | 126.55 | 125.64 | 0.40% | 3,146 |
| Sep 1, 2026 | 124.95 | 127.00 | 124.25 | 126.05 | 125.14 | 2.06% | 1,827 |
| Aug 31, 2026 | 126.05 | 126.05 | 123.15 | 123.50 | 122.61 | -2.41% | 1,779 |
| Aug 28, 2026 | 128.00 | 128.35 | 126.50 | 126.55 | 125.64 | -0.98% | 3,579 |
| Aug 27, 2026 | 127.50 | 128.80 | 126.20 | 127.80 | 126.88 | 0.39% | 615 |
| Aug 26, 2026 | 130.50 | 131.95 | 126.00 | 127.30 | 126.38 | -0.51% | 2,948 |
| Aug 25, 2026 | 131.00 | 131.85 | 127.30 | 127.95 | 127.03 | -2.33% | 3,620 |
| Aug 24, 2026 | 128.45 | 131.00 | 126.10 | 131.00 | 130.05 | 1.99% | 4,493 |
| Aug 21, 2026 | 127.00 | 128.85 | 126.50 | 128.45 | 127.52 | 1.98% | 3,027 |
| Aug 20, 2026 | 123.00 | 126.00 | 123.00 | 125.95 | 125.04 | 2.82% | 2,080 |
| Aug 19, 2026 | 124.50 | 124.50 | 121.70 | 122.50 | 121.62 | -0.41% | 1,483 |
| Aug 18, 2026 | 119.95 | 123.50 | 119.00 | 123.00 | 122.11 | 2.50% | 1,528 |
| Aug 17, 2026 | 125.45 | 125.45 | 118.75 | 120.00 | 119.13 | -3.23% | 3,547 |
| Aug 14, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 123.11 | 0.08% | 3,628 |
| Aug 13, 2026 | 120.50 | 126.55 | 118.30 | 123.90 | 123.01 | 2.78% | 9,417 |
| Aug 12, 2026 | 120.80 | 122.95 | 120.00 | 120.55 | 119.68 | 0.29% | 4,701 |
| Aug 11, 2026 | 120.40 | 122.95 | 119.65 | 120.20 | 119.33 | -0.17% | 1,743 |
| Aug 10, 2026 | 123.90 | 123.90 | 120.00 | 120.40 | 119.53 | -1.35% | 1,604 |
| Aug 7, 2026 | 124.20 | 124.50 | 122.00 | 122.05 | 121.17 | -1.21% | 1,132 |
| Aug 6, 2026 | 126.95 | 126.95 | 123.05 | 123.55 | 122.66 | -0.24% | 2,171 |
| Aug 5, 2026 | 123.90 | 126.40 | 122.70 | 123.85 | 122.96 | 0.94% | 1,331 |
| Aug 4, 2026 | 124.95 | 124.95 | 122.50 | 122.70 | 121.81 | -0.08% | 577 |
| Aug 3, 2026 | 122.10 | 123.80 | 122.05 | 122.80 | 121.91 | 1.32% | 2,129 |
| Jul 31, 2026 | 122.05 | 123.80 | 120.25 | 121.20 | 120.33 | -1.82% | 2,154 |
| Jul 30, 2026 | 122.00 | 123.65 | 120.00 | 123.45 | 122.56 | 2.07% | 1,537 |
| Jul 29, 2026 | 121.85 | 121.95 | 120.10 | 120.95 | 120.08 | -0.53% | 2,700 |
| Jul 28, 2026 | 120.45 | 123.00 | 120.00 | 121.60 | 120.72 | -0.08% | 1,679 |