Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,501.05
-9.50 (-0.63%)
At close: Aug 21, 2026
BOM:590005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,503.05 | 1,510.00 | 1,490.55 | 1,501.05 | 1,501.05 | -0.63% | 566 |
| Aug 20, 2026 | 1,523.10 | 1,529.80 | 1,508.65 | 1,510.55 | 1,510.55 | -0.48% | 294 |
| Aug 19, 2026 | 1,520.00 | 1,559.95 | 1,510.00 | 1,517.80 | 1,517.80 | 0.45% | 1,054 |
| Aug 18, 2026 | 1,508.00 | 1,533.45 | 1,504.45 | 1,511.05 | 1,511.05 | -0.58% | 741 |
| Aug 17, 2026 | 1,515.00 | 1,550.00 | 1,500.85 | 1,519.90 | 1,519.90 | 0.60% | 1,215 |
| Aug 14, 2026 | 1,505.05 | 1,527.90 | 1,494.00 | 1,510.85 | 1,510.85 | 0.63% | 1,270 |
| Aug 13, 2026 | 1,529.00 | 1,529.00 | 1,494.10 | 1,501.45 | 1,501.45 | -0.84% | 1,167 |
| Aug 12, 2026 | 1,530.00 | 1,537.20 | 1,510.00 | 1,514.20 | 1,514.20 | -1.10% | 871 |
| Aug 11, 2026 | 1,574.40 | 1,574.40 | 1,508.55 | 1,531.00 | 1,531.00 | 0.43% | 7,968 |
| Aug 10, 2026 | 1,497.05 | 1,541.00 | 1,493.80 | 1,524.45 | 1,524.45 | 1.83% | 3,419 |
| Aug 7, 2026 | 1,490.70 | 1,515.35 | 1,482.30 | 1,497.05 | 1,497.05 | 0.43% | 2,176 |
| Aug 6, 2026 | 1,452.70 | 1,515.75 | 1,452.70 | 1,490.70 | 1,490.70 | 3.64% | 2,931 |
| Aug 5, 2026 | 1,454.70 | 1,454.70 | 1,429.60 | 1,438.40 | 1,438.40 | 0.68% | 618 |
| Aug 4, 2026 | 1,415.05 | 1,453.25 | 1,410.55 | 1,428.75 | 1,428.75 | 1.13% | 3,821 |
| Aug 3, 2026 | 1,399.45 | 1,419.00 | 1,399.45 | 1,412.75 | 1,412.75 | 0.98% | 468 |
| Jul 31, 2026 | 1,393.65 | 1,406.50 | 1,373.80 | 1,399.05 | 1,399.05 | 1.34% | 720 |
| Jul 30, 2026 | 1,383.95 | 1,391.35 | 1,372.25 | 1,380.55 | 1,380.55 | -0.23% | 1,043 |
| Jul 29, 2026 | 1,394.60 | 1,400.00 | 1,374.65 | 1,383.70 | 1,383.70 | -0.46% | 2,201 |
| Jul 28, 2026 | 1,397.10 | 1,405.00 | 1,388.45 | 1,390.10 | 1,390.10 | -0.22% | 332 |
| Jul 27, 2026 | 1,416.65 | 1,416.65 | 1,390.10 | 1,393.20 | 1,393.20 | -0.82% | 405 |
| Jul 24, 2026 | 1,408.90 | 1,413.00 | 1,383.40 | 1,404.70 | 1,404.70 | 0.53% | 887 |
| Jul 23, 2026 | 1,390.70 | 1,419.65 | 1,383.00 | 1,397.30 | 1,397.30 | 0.51% | 658 |
| Jul 22, 2026 | 1,413.20 | 1,413.20 | 1,385.20 | 1,390.15 | 1,390.15 | -0.99% | 368 |
| Jul 21, 2026 | 1,389.95 | 1,409.00 | 1,389.95 | 1,404.05 | 1,404.05 | 0.63% | 556 |
| Jul 20, 2026 | 1,409.05 | 1,415.10 | 1,386.10 | 1,395.30 | 1,395.30 | -0.96% | 581 |
| Jul 17, 2026 | 1,430.00 | 1,430.00 | 1,401.30 | 1,408.80 | 1,408.80 | -1.09% | 928 |
| Jul 16, 2026 | 1,452.65 | 1,454.35 | 1,442.45 | 1,446.35 | 1,424.35 | 0.04% | 1,247 |
| Jul 15, 2026 | 1,440.00 | 1,453.40 | 1,440.00 | 1,445.80 | 1,423.81 | 0.64% | 421 |
| Jul 14, 2026 | 1,444.95 | 1,450.95 | 1,431.00 | 1,436.60 | 1,414.75 | -1.01% | 1,024 |
| Jul 13, 2026 | 1,436.05 | 1,456.65 | 1,436.05 | 1,451.30 | 1,429.22 | -0.35% | 846 |
| Jul 10, 2026 | 1,450.75 | 1,459.80 | 1,449.00 | 1,456.40 | 1,434.25 | 0.86% | 404 |
| Jul 9, 2026 | 1,440.55 | 1,454.30 | 1,422.05 | 1,444.00 | 1,422.04 | 0.47% | 1,225 |
| Jul 8, 2026 | 1,459.70 | 1,460.65 | 1,425.00 | 1,437.30 | 1,415.44 | -2.23% | 956 |
| Jul 7, 2026 | 1,469.25 | 1,481.85 | 1,451.25 | 1,470.10 | 1,447.74 | 1.05% | 1,218 |
| Jul 6, 2026 | 1,457.60 | 1,463.75 | 1,450.20 | 1,454.85 | 1,432.72 | -0.23% | 1,040 |
| Jul 3, 2026 | 1,451.00 | 1,475.45 | 1,451.00 | 1,458.20 | 1,436.02 | 0.10% | 349 |
| Jul 2, 2026 | 1,432.55 | 1,461.00 | 1,432.55 | 1,456.75 | 1,434.59 | 1.47% | 549 |
| Jul 1, 2026 | 1,450.05 | 1,455.70 | 1,433.45 | 1,435.65 | 1,413.81 | -0.45% | 275 |
| Jun 30, 2026 | 1,444.00 | 1,452.75 | 1,436.00 | 1,442.20 | 1,420.26 | -0.39% | 609 |
| Jun 29, 2026 | 1,465.00 | 1,465.00 | 1,444.00 | 1,447.85 | 1,425.83 | -1.49% | 697 |
| Jun 25, 2026 | 1,475.10 | 1,492.60 | 1,458.35 | 1,469.80 | 1,447.44 | -0.42% | 842 |
| Jun 24, 2026 | 1,461.00 | 1,495.00 | 1,457.00 | 1,475.95 | 1,453.50 | 1.01% | 1,225 |
| Jun 23, 2026 | 1,479.00 | 1,488.45 | 1,458.00 | 1,461.25 | 1,439.02 | -1.15% | 633 |
| Jun 22, 2026 | 1,477.25 | 1,497.85 | 1,474.10 | 1,478.20 | 1,455.72 | -0.38% | 5,880 |
| Jun 19, 2026 | 1,498.40 | 1,530.00 | 1,480.25 | 1,483.80 | 1,461.23 | -0.97% | 1,557 |
| Jun 18, 2026 | 1,470.75 | 1,510.25 | 1,465.80 | 1,498.35 | 1,475.56 | 2.05% | 1,141 |
| Jun 17, 2026 | 1,461.95 | 1,473.00 | 1,448.45 | 1,468.20 | 1,445.87 | 1.60% | 635 |
| Jun 16, 2026 | 1,447.75 | 1,462.25 | 1,441.00 | 1,445.05 | 1,423.07 | 0.21% | 726 |
| Jun 15, 2026 | 1,437.90 | 1,481.75 | 1,427.55 | 1,441.95 | 1,420.02 | 1.99% | 687 |
| Jun 12, 2026 | 1,423.45 | 1,432.30 | 1,409.20 | 1,413.80 | 1,392.30 | 0.72% | 917 |