Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,629.10
-4.00 (-0.24%)
At close: Aug 14, 2025
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,638.35 | 1,653.20 | 1,634.05 | 1,645.40 | 1,645.40 | 0.43% | 521 |
| Aug 20, 2025 | 1,655.00 | 1,655.00 | 1,634.90 | 1,638.35 | 1,638.35 | -0.68% | 712 |
| Aug 19, 2025 | 1,611.15 | 1,655.50 | 1,611.10 | 1,649.60 | 1,649.60 | 1.97% | 2,047 |
| Aug 18, 2025 | 1,638.60 | 1,639.95 | 1,595.00 | 1,617.80 | 1,617.80 | -0.69% | 2,068 |
| Aug 14, 2025 | 1,631.20 | 1,650.05 | 1,622.10 | 1,629.10 | 1,629.10 | -0.24% | 616 |
| Aug 13, 2025 | 1,640.60 | 1,647.15 | 1,630.00 | 1,633.10 | 1,633.10 | 0.46% | 496 |
| Aug 12, 2025 | 1,626.00 | 1,635.20 | 1,615.95 | 1,625.65 | 1,625.65 | -0.02% | 604 |
| Aug 11, 2025 | 1,630.90 | 1,641.50 | 1,617.35 | 1,626.00 | 1,626.00 | -0.71% | 489 |
| Aug 8, 2025 | 1,646.05 | 1,655.80 | 1,625.30 | 1,637.60 | 1,637.60 | -0.16% | 1,238 |
| Aug 7, 2025 | 1,656.35 | 1,666.00 | 1,640.00 | 1,640.15 | 1,640.15 | -0.98% | 1,190 |
| Aug 6, 2025 | 1,660.05 | 1,667.80 | 1,654.50 | 1,656.35 | 1,656.35 | -0.49% | 477 |
| Aug 5, 2025 | 1,669.10 | 1,669.50 | 1,658.95 | 1,664.55 | 1,664.55 | 0.29% | 393 |
| Aug 4, 2025 | 1,665.05 | 1,672.00 | 1,635.70 | 1,659.75 | 1,659.75 | -0.86% | 2,146 |
| Aug 1, 2025 | 1,662.00 | 1,681.15 | 1,662.00 | 1,674.15 | 1,674.15 | 0.98% | 641 |
| Jul 31, 2025 | 1,663.00 | 1,670.00 | 1,656.05 | 1,657.85 | 1,657.85 | -0.72% | 1,000 |
| Jul 30, 2025 | 1,670.35 | 1,674.95 | 1,660.75 | 1,669.90 | 1,669.90 | -0.03% | 1,155 |
| Jul 29, 2025 | 1,649.00 | 1,677.50 | 1,649.00 | 1,670.35 | 1,670.35 | 0.53% | 1,859 |
| Jul 28, 2025 | 1,672.50 | 1,678.00 | 1,657.70 | 1,661.60 | 1,661.60 | -0.40% | 1,247 |
| Jul 25, 2025 | 1,681.00 | 1,681.30 | 1,664.70 | 1,668.20 | 1,668.20 | -0.99% | 462 |
| Jul 24, 2025 | 1,665.05 | 1,692.00 | 1,665.05 | 1,684.80 | 1,684.80 | 0.75% | 607 |
| Jul 23, 2025 | 1,684.85 | 1,686.65 | 1,666.05 | 1,672.20 | 1,672.20 | -0.75% | 1,047 |
| Jul 22, 2025 | 1,691.45 | 1,710.00 | 1,679.00 | 1,684.85 | 1,684.85 | -0.34% | 641 |
| Jul 21, 2025 | 1,692.85 | 1,699.00 | 1,685.00 | 1,690.55 | 1,690.55 | -0.14% | 1,595 |
| Jul 18, 2025 | 1,694.75 | 1,700.45 | 1,687.15 | 1,692.85 | 1,692.85 | -0.13% | 428 |
| Jul 17, 2025 | 1,691.00 | 1,706.10 | 1,690.05 | 1,695.00 | 1,695.00 | 0.04% | 578 |
| Jul 16, 2025 | 1,701.65 | 1,704.00 | 1,691.00 | 1,694.25 | 1,694.25 | -0.52% | 503 |
| Jul 15, 2025 | 1,707.00 | 1,711.00 | 1,692.65 | 1,703.15 | 1,703.15 | -0.30% | 1,777 |
| Jul 14, 2025 | 1,662.60 | 1,712.35 | 1,662.60 | 1,708.20 | 1,708.20 | 0.67% | 929 |
| Jul 11, 2025 | 1,698.20 | 1,702.00 | 1,682.65 | 1,696.75 | 1,696.75 | 0.59% | 592 |
| Jul 10, 2025 | 1,692.05 | 1,703.25 | 1,645.30 | 1,686.85 | 1,686.85 | -0.30% | 7,108 |
| Jul 9, 2025 | 1,704.05 | 1,706.10 | 1,679.00 | 1,692.00 | 1,692.00 | 0.28% | 973 |
| Jul 8, 2025 | 1,714.15 | 1,714.15 | 1,675.70 | 1,687.35 | 1,687.35 | -0.40% | 1,644 |
| Jul 7, 2025 | 1,718.95 | 1,718.95 | 1,680.10 | 1,694.15 | 1,694.15 | -1.61% | 2,152 |
| Jul 4, 2025 | 1,726.10 | 1,732.05 | 1,704.55 | 1,721.95 | 1,699.95 | 0.06% | 2,695 |
| Jul 3, 2025 | 1,720.00 | 1,729.40 | 1,710.00 | 1,721.00 | 1,699.01 | 0.03% | 694 |
| Jul 2, 2025 | 1,728.75 | 1,728.75 | 1,714.40 | 1,720.50 | 1,698.52 | -0.05% | 1,586 |
| Jul 1, 2025 | 1,689.00 | 1,730.00 | 1,684.05 | 1,721.35 | 1,699.36 | 1.96% | 5,956 |
| Jun 30, 2025 | 1,680.65 | 1,694.50 | 1,665.35 | 1,688.30 | 1,666.73 | 1.55% | 1,629 |
| Jun 27, 2025 | 1,667.00 | 1,683.95 | 1,658.00 | 1,662.55 | 1,641.31 | -0.06% | 6,302 |
| Jun 26, 2025 | 1,667.00 | 1,671.60 | 1,655.05 | 1,663.60 | 1,642.35 | 0.30% | 817 |
| Jun 25, 2025 | 1,674.95 | 1,674.95 | 1,650.05 | 1,658.65 | 1,637.46 | 0.24% | 829 |
| Jun 24, 2025 | 1,662.65 | 1,666.90 | 1,651.00 | 1,654.70 | 1,633.56 | 0.45% | 695 |
| Jun 23, 2025 | 1,655.05 | 1,655.05 | 1,631.00 | 1,647.25 | 1,626.20 | -0.50% | 1,333 |
| Jun 20, 2025 | 1,654.95 | 1,667.15 | 1,644.50 | 1,655.50 | 1,634.35 | -0.48% | 1,002 |
| Jun 19, 2025 | 1,669.95 | 1,681.50 | 1,652.40 | 1,663.45 | 1,642.20 | -0.19% | 2,391 |
| Jun 18, 2025 | 1,668.70 | 1,685.50 | 1,661.70 | 1,666.70 | 1,645.41 | -0.62% | 1,039 |
| Jun 17, 2025 | 1,667.50 | 1,718.10 | 1,653.60 | 1,677.15 | 1,655.72 | 1.28% | 1,625 |
| Jun 16, 2025 | 1,675.00 | 1,675.00 | 1,650.05 | 1,655.90 | 1,634.74 | -1.46% | 1,113 |
| Jun 13, 2025 | 1,678.00 | 1,705.20 | 1,653.15 | 1,680.50 | 1,659.03 | -0.15% | 3,620 |
| Jun 12, 2025 | 1,722.00 | 1,734.75 | 1,679.00 | 1,683.10 | 1,661.60 | -2.26% | 5,795 |