Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,435.45
-3.90 (-0.27%)
At close: Jun 1, 2026
BOM:590005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,442.75 | 1,446.45 | 1,428.65 | 1,439.35 | 1,439.35 | -0.25% | 591 |
| May 27, 2026 | 1,437.25 | 1,446.10 | 1,419.55 | 1,442.95 | 1,442.95 | 1.67% | 471 |
| May 26, 2026 | 1,431.65 | 1,438.15 | 1,413.00 | 1,419.20 | 1,419.20 | -0.63% | 1,065 |
| May 25, 2026 | 1,449.80 | 1,451.65 | 1,424.25 | 1,428.15 | 1,428.15 | 0.22% | 672 |
| May 22, 2026 | 1,432.45 | 1,433.80 | 1,413.60 | 1,425.00 | 1,425.00 | -0.52% | 410 |
| May 21, 2026 | 1,441.85 | 1,463.80 | 1,422.15 | 1,432.40 | 1,432.40 | -0.19% | 2,364 |
| May 20, 2026 | 1,420.85 | 1,447.35 | 1,410.05 | 1,435.15 | 1,435.15 | 0.55% | 469 |
| May 19, 2026 | 1,417.00 | 1,429.90 | 1,415.00 | 1,427.25 | 1,427.25 | 1.29% | 321 |
| May 18, 2026 | 1,417.95 | 1,422.85 | 1,398.10 | 1,409.05 | 1,409.05 | -1.50% | 792 |
| May 15, 2026 | 1,457.20 | 1,465.70 | 1,429.00 | 1,430.45 | 1,430.45 | -1.84% | 957 |
| May 14, 2026 | 1,473.15 | 1,473.15 | 1,435.05 | 1,457.20 | 1,457.20 | -0.35% | 1,690 |
| May 13, 2026 | 1,487.25 | 1,487.25 | 1,458.70 | 1,462.35 | 1,462.35 | -0.99% | 541 |
| May 12, 2026 | 1,503.55 | 1,503.60 | 1,470.00 | 1,476.95 | 1,476.95 | -1.87% | 785 |
| May 11, 2026 | 1,529.35 | 1,529.35 | 1,485.00 | 1,505.10 | 1,505.10 | -0.80% | 811 |
| May 8, 2026 | 1,499.00 | 1,530.00 | 1,458.65 | 1,517.30 | 1,517.30 | 3.18% | 1,506 |
| May 7, 2026 | 1,456.05 | 1,478.95 | 1,455.35 | 1,470.60 | 1,470.60 | 0.59% | 1,838 |
| May 6, 2026 | 1,446.00 | 1,465.95 | 1,446.00 | 1,462.00 | 1,462.00 | 2.54% | 779 |
| May 5, 2026 | 1,448.20 | 1,448.20 | 1,420.55 | 1,425.80 | 1,425.80 | -1.48% | 595 |
| May 4, 2026 | 1,440.60 | 1,455.00 | 1,429.70 | 1,447.15 | 1,447.15 | 1.88% | 858 |
| Apr 30, 2026 | 1,430.05 | 1,430.10 | 1,406.25 | 1,420.50 | 1,420.50 | -0.95% | 339 |
| Apr 29, 2026 | 1,421.45 | 1,452.20 | 1,415.00 | 1,434.10 | 1,434.10 | 0.79% | 1,604 |
| Apr 28, 2026 | 1,431.15 | 1,439.25 | 1,404.25 | 1,422.90 | 1,422.90 | 0.84% | 2,698 |
| Apr 27, 2026 | 1,399.95 | 1,418.00 | 1,395.05 | 1,411.10 | 1,411.10 | 1.86% | 1,642 |
| Apr 24, 2026 | 1,440.05 | 1,440.05 | 1,359.70 | 1,385.40 | 1,385.40 | -3.76% | 3,409 |
| Apr 23, 2026 | 1,435.05 | 1,460.00 | 1,435.05 | 1,439.55 | 1,439.55 | -0.41% | 2,635 |
| Apr 22, 2026 | 1,437.60 | 1,450.00 | 1,433.65 | 1,445.45 | 1,445.45 | 0.53% | 2,023 |
| Apr 21, 2026 | 1,424.00 | 1,440.00 | 1,424.00 | 1,437.90 | 1,437.90 | 0.90% | 321 |
| Apr 20, 2026 | 1,462.45 | 1,462.45 | 1,422.50 | 1,425.05 | 1,425.05 | -1.09% | 277 |
| Apr 17, 2026 | 1,432.75 | 1,444.85 | 1,409.00 | 1,440.70 | 1,440.70 | 0.70% | 950 |
| Apr 16, 2026 | 1,420.00 | 1,432.90 | 1,406.30 | 1,430.75 | 1,430.75 | 1.13% | 2,210 |
| Apr 15, 2026 | 1,395.90 | 1,417.00 | 1,394.60 | 1,414.80 | 1,414.80 | 3.33% | 2,094 |
| Apr 13, 2026 | 1,362.50 | 1,388.55 | 1,357.00 | 1,369.20 | 1,369.20 | -1.12% | 1,840 |
| Apr 10, 2026 | 1,380.40 | 1,400.65 | 1,379.00 | 1,384.75 | 1,384.75 | 1.07% | 1,343 |
| Apr 9, 2026 | 1,371.00 | 1,391.95 | 1,365.00 | 1,370.05 | 1,370.05 | -0.56% | 897 |
| Apr 8, 2026 | 1,347.00 | 1,382.00 | 1,343.60 | 1,377.80 | 1,377.80 | 3.97% | 602 |
| Apr 7, 2026 | 1,295.00 | 1,333.00 | 1,290.30 | 1,325.25 | 1,325.25 | 0.91% | 868 |
| Apr 6, 2026 | 1,298.45 | 1,315.55 | 1,285.00 | 1,313.30 | 1,313.30 | 1.14% | 2,126 |
| Apr 2, 2026 | 1,295.30 | 1,307.75 | 1,269.80 | 1,298.45 | 1,298.45 | 0.24% | 1,281 |
| Apr 1, 2026 | 1,275.75 | 1,300.00 | 1,275.75 | 1,295.30 | 1,295.30 | 4.38% | 935 |
| Mar 30, 2026 | 1,280.15 | 1,280.15 | 1,239.00 | 1,240.95 | 1,240.95 | -3.09% | 3,703 |
| Mar 27, 2026 | 1,313.05 | 1,313.05 | 1,279.00 | 1,280.55 | 1,280.55 | -2.93% | 2,203 |
| Mar 25, 2026 | 1,330.55 | 1,339.95 | 1,314.25 | 1,319.25 | 1,319.25 | 1.29% | 3,484 |
| Mar 24, 2026 | 1,351.00 | 1,351.00 | 1,279.80 | 1,302.50 | 1,302.50 | 1.24% | 2,013 |
| Mar 23, 2026 | 1,320.30 | 1,320.30 | 1,280.10 | 1,286.50 | 1,286.50 | -3.42% | 1,374 |
| Mar 20, 2026 | 1,347.65 | 1,356.00 | 1,326.85 | 1,332.00 | 1,332.00 | 0.48% | 3,985 |
| Mar 19, 2026 | 1,330.65 | 1,348.15 | 1,323.35 | 1,325.60 | 1,325.60 | -1.33% | 698 |
| Mar 18, 2026 | 1,328.30 | 1,370.00 | 1,322.40 | 1,343.50 | 1,343.50 | 2.74% | 1,724 |
| Mar 17, 2026 | 1,306.90 | 1,313.20 | 1,297.50 | 1,307.65 | 1,307.65 | 0.14% | 884 |
| Mar 16, 2026 | 1,301.30 | 1,322.00 | 1,295.05 | 1,305.85 | 1,305.85 | -0.64% | 674 |
| Mar 13, 2026 | 1,350.00 | 1,350.00 | 1,313.00 | 1,314.25 | 1,314.25 | -3.25% | 656 |