Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,408.80
-15.55 (-1.09%)
At close: Jul 17, 2026
BOM:590005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,419.65 | 1,430.70 | 1,400.00 | 1,403.65 | 1,382.30 | -1.57% | 1,439 |
| Jun 10, 2026 | 1,463.00 | 1,463.00 | 1,425.05 | 1,426.00 | 1,404.31 | -1.93% | 886 |
| Jun 9, 2026 | 1,445.05 | 1,457.00 | 1,442.00 | 1,454.00 | 1,431.88 | 0.61% | 497 |
| Jun 8, 2026 | 1,460.00 | 1,492.70 | 1,429.55 | 1,445.25 | 1,423.27 | -2.02% | 1,557 |
| Jun 5, 2026 | 1,489.50 | 1,515.00 | 1,467.50 | 1,475.00 | 1,452.56 | 1.27% | 1,802 |
| Jun 4, 2026 | 1,413.40 | 1,467.65 | 1,413.40 | 1,456.55 | 1,434.39 | 3.11% | 433 |
| Jun 3, 2026 | 1,419.80 | 1,420.00 | 1,400.10 | 1,412.65 | 1,391.16 | -0.67% | 346 |
| Jun 2, 2026 | 1,412.60 | 1,424.95 | 1,404.85 | 1,422.15 | 1,400.52 | -0.93% | 424 |
| Jun 1, 2026 | 1,439.25 | 1,452.70 | 1,427.90 | 1,435.45 | 1,413.62 | -0.27% | 403 |
| May 29, 2026 | 1,442.75 | 1,446.45 | 1,428.65 | 1,439.35 | 1,417.46 | -0.25% | 591 |
| May 27, 2026 | 1,437.25 | 1,446.10 | 1,419.55 | 1,442.95 | 1,421.00 | 1.67% | 471 |
| May 26, 2026 | 1,431.65 | 1,438.15 | 1,413.00 | 1,419.20 | 1,397.61 | -0.63% | 1,065 |
| May 25, 2026 | 1,449.80 | 1,451.65 | 1,424.25 | 1,428.15 | 1,406.43 | 0.22% | 672 |
| May 22, 2026 | 1,432.45 | 1,433.80 | 1,413.60 | 1,425.00 | 1,403.32 | -0.52% | 410 |
| May 21, 2026 | 1,441.85 | 1,463.80 | 1,422.15 | 1,432.40 | 1,410.61 | -0.19% | 2,364 |
| May 20, 2026 | 1,420.85 | 1,447.35 | 1,410.05 | 1,435.15 | 1,413.32 | 0.55% | 469 |
| May 19, 2026 | 1,417.00 | 1,429.90 | 1,415.00 | 1,427.25 | 1,405.54 | 1.29% | 321 |
| May 18, 2026 | 1,417.95 | 1,422.85 | 1,398.10 | 1,409.05 | 1,387.62 | -1.50% | 792 |
| May 15, 2026 | 1,457.20 | 1,465.70 | 1,429.00 | 1,430.45 | 1,408.69 | -1.84% | 957 |
| May 14, 2026 | 1,473.15 | 1,473.15 | 1,435.05 | 1,457.20 | 1,435.03 | -0.35% | 1,690 |
| May 13, 2026 | 1,487.25 | 1,487.25 | 1,458.70 | 1,462.35 | 1,440.11 | -0.99% | 541 |
| May 12, 2026 | 1,503.55 | 1,503.60 | 1,470.00 | 1,476.95 | 1,454.48 | -1.87% | 785 |
| May 11, 2026 | 1,529.35 | 1,529.35 | 1,485.00 | 1,505.10 | 1,482.21 | -0.80% | 811 |
| May 8, 2026 | 1,499.00 | 1,530.00 | 1,458.65 | 1,517.30 | 1,494.22 | 3.18% | 1,506 |
| May 7, 2026 | 1,456.05 | 1,478.95 | 1,455.35 | 1,470.60 | 1,448.23 | 0.59% | 1,838 |