Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,615.90
-10.75 (-0.66%)
At close: Dec 5, 2025
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,620.40 | 1,640.00 | 1,611.55 | 1,615.90 | 1,615.90 | -0.66% | 774 |
| Dec 4, 2025 | 1,625.05 | 1,649.15 | 1,611.00 | 1,626.65 | 1,626.65 | -0.21% | 366 |
| Dec 3, 2025 | 1,642.20 | 1,642.20 | 1,623.00 | 1,630.05 | 1,630.05 | -1.00% | 1,063 |
| Dec 2, 2025 | 1,650.80 | 1,662.35 | 1,637.30 | 1,646.55 | 1,646.55 | -0.23% | 426 |
| Dec 1, 2025 | 1,618.05 | 1,676.00 | 1,618.05 | 1,650.35 | 1,650.35 | 0.93% | 955 |
| Nov 28, 2025 | 1,640.15 | 1,655.55 | 1,631.25 | 1,635.10 | 1,635.10 | -0.31% | 209 |
| Nov 27, 2025 | 1,659.25 | 1,662.25 | 1,630.60 | 1,640.15 | 1,640.15 | -1.12% | 364 |
| Nov 26, 2025 | 1,632.45 | 1,665.00 | 1,632.40 | 1,658.80 | 1,658.80 | 1.72% | 400 |
| Nov 25, 2025 | 1,634.00 | 1,634.95 | 1,622.55 | 1,630.75 | 1,630.75 | 0.40% | 862 |
| Nov 24, 2025 | 1,649.25 | 1,652.80 | 1,621.00 | 1,624.30 | 1,624.30 | -2.06% | 1,607 |
| Nov 21, 2025 | 1,683.00 | 1,685.70 | 1,655.00 | 1,658.45 | 1,658.45 | -1.46% | 1,142 |
| Nov 20, 2025 | 1,701.70 | 1,704.95 | 1,669.10 | 1,683.05 | 1,683.05 | -1.03% | 1,013 |
| Nov 19, 2025 | 1,704.60 | 1,711.30 | 1,698.00 | 1,700.50 | 1,700.50 | -0.50% | 366 |
| Nov 18, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,709.05 | 1,709.05 | -0.71% | 497 |
| Nov 17, 2025 | 1,753.90 | 1,753.90 | 1,708.50 | 1,721.30 | 1,721.30 | -1.81% | 1,490 |
| Nov 14, 2025 | 1,736.00 | 1,763.95 | 1,736.00 | 1,752.95 | 1,752.95 | -0.94% | 326 |
| Nov 13, 2025 | 1,756.50 | 1,827.20 | 1,756.00 | 1,769.50 | 1,747.50 | 1.14% | 1,630 |
| Nov 12, 2025 | 1,812.30 | 1,812.30 | 1,725.00 | 1,749.60 | 1,727.85 | 1.09% | 2,054 |
| Nov 11, 2025 | 1,769.95 | 1,769.95 | 1,710.15 | 1,730.70 | 1,709.18 | -0.35% | 837 |
| Nov 10, 2025 | 1,745.00 | 1,746.15 | 1,728.00 | 1,736.80 | 1,715.21 | 0.34% | 469 |
| Nov 7, 2025 | 1,738.50 | 1,750.00 | 1,720.15 | 1,731.00 | 1,709.48 | -0.18% | 923 |
| Nov 6, 2025 | 1,775.90 | 1,776.00 | 1,726.00 | 1,734.10 | 1,712.54 | -1.93% | 1,042 |
| Nov 4, 2025 | 1,764.05 | 1,802.00 | 1,761.25 | 1,768.30 | 1,746.31 | 0.58% | 897 |
| Nov 3, 2025 | 1,758.00 | 1,770.00 | 1,754.00 | 1,758.15 | 1,736.29 | -0.09% | 744 |
| Oct 31, 2025 | 1,778.75 | 1,795.80 | 1,752.30 | 1,759.80 | 1,737.92 | -0.20% | 1,226 |
| Oct 30, 2025 | 1,759.10 | 1,765.00 | 1,752.10 | 1,763.40 | 1,741.48 | 0.21% | 258 |
| Oct 29, 2025 | 1,778.40 | 1,783.70 | 1,751.30 | 1,759.70 | 1,737.82 | -0.35% | 268 |
| Oct 28, 2025 | 1,754.65 | 1,775.00 | 1,751.80 | 1,765.95 | 1,743.99 | 1.20% | 546 |
| Oct 27, 2025 | 1,778.00 | 1,778.00 | 1,742.05 | 1,744.95 | 1,723.26 | -0.45% | 929 |
| Oct 24, 2025 | 1,784.95 | 1,802.50 | 1,750.00 | 1,752.90 | 1,731.11 | -2.01% | 660 |
| Oct 23, 2025 | 1,793.90 | 1,839.00 | 1,781.10 | 1,788.80 | 1,766.56 | -1.89% | 1,355 |
| Oct 21, 2025 | 1,802.35 | 1,844.10 | 1,779.95 | 1,823.25 | 1,800.58 | 2.17% | 718 |
| Oct 20, 2025 | 1,797.00 | 1,801.35 | 1,781.65 | 1,784.50 | 1,762.31 | -1.09% | 541 |
| Oct 17, 2025 | 1,832.40 | 1,838.85 | 1,801.00 | 1,804.20 | 1,781.77 | -1.36% | 721 |
| Oct 16, 2025 | 1,812.00 | 1,845.55 | 1,797.05 | 1,829.00 | 1,806.26 | 0.97% | 536 |
| Oct 15, 2025 | 1,819.30 | 1,839.15 | 1,802.55 | 1,811.40 | 1,788.88 | -0.52% | 760 |
| Oct 14, 2025 | 1,861.90 | 1,891.05 | 1,806.65 | 1,820.95 | 1,798.31 | -2.03% | 704 |
| Oct 13, 2025 | 1,851.40 | 1,876.90 | 1,842.00 | 1,858.75 | 1,835.64 | -0.09% | 1,227 |
| Oct 10, 2025 | 1,880.00 | 1,894.85 | 1,850.10 | 1,860.35 | 1,837.22 | -0.86% | 913 |
| Oct 9, 2025 | 1,905.70 | 1,908.80 | 1,865.95 | 1,876.45 | 1,853.12 | -1.39% | 930 |
| Oct 8, 2025 | 1,929.50 | 1,959.40 | 1,900.00 | 1,902.85 | 1,879.19 | -1.37% | 2,250 |
| Oct 7, 2025 | 1,938.95 | 1,944.00 | 1,883.35 | 1,929.30 | 1,905.31 | 2.25% | 3,691 |
| Oct 6, 2025 | 1,860.00 | 1,948.00 | 1,860.00 | 1,886.85 | 1,863.39 | 2.31% | 2,192 |
| Oct 3, 2025 | 1,797.75 | 1,850.00 | 1,797.45 | 1,844.25 | 1,821.32 | 2.77% | 774 |
| Oct 1, 2025 | 1,775.00 | 1,832.15 | 1,771.30 | 1,794.55 | 1,772.24 | 1.32% | 1,529 |
| Sep 30, 2025 | 1,763.55 | 1,801.00 | 1,763.55 | 1,771.25 | 1,749.23 | 0.78% | 741 |
| Sep 29, 2025 | 1,801.95 | 1,809.00 | 1,755.85 | 1,757.55 | 1,735.70 | -2.90% | 2,456 |
| Sep 26, 2025 | 1,803.05 | 1,845.50 | 1,802.00 | 1,810.10 | 1,787.60 | -2.37% | 814 |
| Sep 25, 2025 | 1,888.75 | 1,896.55 | 1,844.05 | 1,854.05 | 1,831.00 | -2.22% | 2,031 |
| Sep 24, 2025 | 1,901.00 | 1,931.05 | 1,885.00 | 1,896.20 | 1,872.62 | -1.37% | 945 |