Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,440.10
-15.80 (-1.09%)
At close: Feb 13, 2026
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,455.00 | 1,455.00 | 1,428.20 | 1,440.10 | 1,440.10 | -1.09% | 730 |
| Feb 12, 2026 | 1,479.10 | 1,480.60 | 1,453.55 | 1,455.90 | 1,455.90 | -1.44% | 435 |
| Feb 11, 2026 | 1,486.10 | 1,494.40 | 1,472.85 | 1,477.20 | 1,477.20 | -0.59% | 1,028 |
| Feb 10, 2026 | 1,450.05 | 1,510.00 | 1,450.05 | 1,485.90 | 1,485.90 | 0.84% | 584 |
| Feb 9, 2026 | 1,452.05 | 1,488.85 | 1,452.05 | 1,473.45 | 1,473.45 | -0.53% | 486 |
| Feb 6, 2026 | 1,514.40 | 1,514.40 | 1,472.10 | 1,481.25 | 1,481.25 | -2.60% | 980 |
| Feb 5, 2026 | 1,520.00 | 1,527.50 | 1,503.05 | 1,520.80 | 1,506.80 | 1.04% | 651 |
| Feb 4, 2026 | 1,475.10 | 1,516.85 | 1,458.35 | 1,505.20 | 1,491.34 | 2.94% | 558 |
| Feb 3, 2026 | 1,561.35 | 1,561.35 | 1,439.65 | 1,462.15 | 1,448.69 | 2.37% | 2,345 |
| Feb 2, 2026 | 1,440.00 | 1,440.00 | 1,395.20 | 1,428.30 | 1,415.15 | 1.10% | 2,702 |
| Feb 1, 2026 | 1,456.35 | 1,476.40 | 1,410.85 | 1,412.75 | 1,399.74 | -1.47% | 1,024 |
| Jan 30, 2026 | 1,407.15 | 1,435.15 | 1,406.80 | 1,433.90 | 1,420.70 | 1.15% | 1,397 |
| Jan 29, 2026 | 1,400.00 | 1,422.50 | 1,392.05 | 1,417.60 | 1,404.55 | 1.38% | 1,541 |
| Jan 28, 2026 | 1,407.00 | 1,423.05 | 1,390.00 | 1,398.35 | 1,385.48 | 0.35% | 2,480 |
| Jan 27, 2026 | 1,403.20 | 1,408.50 | 1,382.50 | 1,393.50 | 1,380.67 | -1.70% | 1,872 |
| Jan 23, 2026 | 1,427.80 | 1,440.20 | 1,408.00 | 1,417.65 | 1,404.60 | -0.71% | 1,121 |
| Jan 22, 2026 | 1,444.20 | 1,450.40 | 1,410.00 | 1,427.80 | 1,414.66 | 0.63% | 4,715 |
| Jan 21, 2026 | 1,435.05 | 1,451.75 | 1,408.65 | 1,418.90 | 1,405.84 | -1.09% | 2,345 |
| Jan 20, 2026 | 1,465.40 | 1,475.80 | 1,424.00 | 1,434.60 | 1,421.39 | -2.42% | 1,362 |
| Jan 19, 2026 | 1,500.00 | 1,509.45 | 1,466.10 | 1,470.15 | 1,456.62 | -2.90% | 3,364 |
| Jan 16, 2026 | 1,530.00 | 1,548.45 | 1,510.05 | 1,514.00 | 1,500.06 | -1.89% | 2,255 |
| Jan 14, 2026 | 1,553.30 | 1,560.15 | 1,539.05 | 1,543.20 | 1,528.99 | -0.65% | 1,785 |
| Jan 13, 2026 | 1,558.20 | 1,572.00 | 1,543.10 | 1,553.30 | 1,539.00 | -0.25% | 524 |
| Jan 12, 2026 | 1,561.30 | 1,561.30 | 1,533.00 | 1,557.15 | 1,542.82 | -1.14% | 781 |
| Jan 9, 2026 | 1,592.20 | 1,608.95 | 1,570.00 | 1,575.15 | 1,560.65 | -0.96% | 479 |
| Jan 8, 2026 | 1,690.00 | 1,690.00 | 1,590.05 | 1,590.35 | 1,575.71 | -1.20% | 333 |
| Jan 7, 2026 | 1,595.15 | 1,618.70 | 1,595.15 | 1,609.60 | 1,594.78 | -0.20% | 418 |
| Jan 6, 2026 | 1,633.10 | 1,633.10 | 1,610.00 | 1,612.90 | 1,598.05 | -1.27% | 235 |
| Jan 5, 2026 | 1,678.95 | 1,678.95 | 1,620.00 | 1,633.60 | 1,618.56 | -0.46% | 699 |
| Jan 2, 2026 | 1,650.00 | 1,655.00 | 1,622.00 | 1,641.10 | 1,625.99 | 0.57% | 419 |
| Jan 1, 2026 | 1,629.00 | 1,638.20 | 1,626.85 | 1,631.75 | 1,616.73 | -0.19% | 221 |
| Dec 31, 2025 | 1,628.00 | 1,647.00 | 1,628.00 | 1,634.90 | 1,619.85 | 0.46% | 125 |
| Dec 30, 2025 | 1,627.20 | 1,631.75 | 1,620.90 | 1,627.45 | 1,612.47 | 0.02% | 178 |
| Dec 29, 2025 | 1,665.00 | 1,667.50 | 1,625.00 | 1,627.20 | 1,612.22 | -2.49% | 544 |
| Dec 26, 2025 | 1,670.80 | 1,681.10 | 1,662.80 | 1,668.70 | 1,653.34 | -0.12% | 168 |
| Dec 24, 2025 | 1,670.15 | 1,697.00 | 1,660.00 | 1,670.70 | 1,655.32 | -0.20% | 676 |
| Dec 23, 2025 | 1,681.70 | 1,683.40 | 1,670.65 | 1,674.00 | 1,658.59 | -0.46% | 439 |
| Dec 22, 2025 | 1,650.65 | 1,719.40 | 1,648.90 | 1,681.70 | 1,666.22 | 2.31% | 1,173 |
| Dec 19, 2025 | 1,687.00 | 1,687.00 | 1,635.00 | 1,643.65 | 1,628.52 | 0.18% | 342 |
| Dec 18, 2025 | 1,637.00 | 1,657.50 | 1,617.70 | 1,640.70 | 1,625.60 | 0.29% | 340 |
| Dec 17, 2025 | 1,640.10 | 1,640.10 | 1,628.80 | 1,635.95 | 1,620.89 | -0.67% | 79 |
| Dec 16, 2025 | 1,641.00 | 1,656.00 | 1,638.95 | 1,647.05 | 1,631.89 | 0.09% | 296 |
| Dec 15, 2025 | 1,638.00 | 1,648.95 | 1,628.70 | 1,645.65 | 1,630.50 | 0.49% | 400 |
| Dec 12, 2025 | 1,617.80 | 1,644.45 | 1,604.95 | 1,637.55 | 1,622.48 | 1.65% | 148 |
| Dec 11, 2025 | 1,602.50 | 1,616.35 | 1,594.00 | 1,611.00 | 1,596.17 | 0.24% | 109 |
| Dec 10, 2025 | 1,606.00 | 1,626.70 | 1,598.85 | 1,607.15 | 1,592.36 | 0.24% | 175 |
| Dec 9, 2025 | 1,563.30 | 1,613.40 | 1,560.00 | 1,603.35 | 1,588.59 | 1.47% | 316 |
| Dec 8, 2025 | 1,603.05 | 1,621.60 | 1,568.60 | 1,580.10 | 1,565.55 | -2.22% | 978 |
| Dec 5, 2025 | 1,620.40 | 1,640.00 | 1,611.55 | 1,615.90 | 1,601.02 | -0.66% | 774 |
| Dec 4, 2025 | 1,625.05 | 1,649.15 | 1,611.00 | 1,626.65 | 1,611.68 | -0.21% | 366 |