Veedol Corporation Limited (BOM:590005)
India · Delayed Price · Currency is INR 1,298.45
+3.15 (0.24%)
At close: Apr 2, 2026
BOM:590005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,329.80 | 1,368.00 | 1,319.05 | 1,358.45 | 1,358.45 | 2.00% | 2,035 |
| Mar 11, 2026 | 1,351.45 | 1,357.05 | 1,330.05 | 1,331.80 | 1,331.80 | -0.49% | 2,896 |
| Mar 10, 2026 | 1,297.05 | 1,342.15 | 1,297.05 | 1,338.30 | 1,338.30 | 2.72% | 2,057 |
| Mar 9, 2026 | 1,320.00 | 1,320.00 | 1,280.50 | 1,302.85 | 1,302.85 | -1.82% | 2,747 |
| Mar 6, 2026 | 1,325.05 | 1,361.15 | 1,321.00 | 1,327.00 | 1,327.00 | -1.71% | 1,905 |
| Mar 5, 2026 | 1,320.20 | 1,354.00 | 1,312.25 | 1,350.05 | 1,350.05 | 2.08% | 1,843 |
| Mar 4, 2026 | 1,448.95 | 1,448.95 | 1,313.00 | 1,322.50 | 1,322.50 | -1.67% | 1,423 |
| Mar 2, 2026 | 1,365.00 | 1,395.05 | 1,311.30 | 1,344.90 | 1,344.90 | -3.59% | 3,717 |
| Feb 27, 2026 | 1,395.50 | 1,412.95 | 1,376.00 | 1,395.05 | 1,395.05 | -0.18% | 2,113 |
| Feb 26, 2026 | 1,394.60 | 1,416.85 | 1,393.10 | 1,397.60 | 1,397.60 | 0.22% | 461 |
| Feb 25, 2026 | 1,418.50 | 1,418.50 | 1,383.20 | 1,394.60 | 1,394.60 | -0.82% | 681 |
| Feb 24, 2026 | 1,407.20 | 1,411.15 | 1,395.70 | 1,406.20 | 1,406.20 | -0.39% | 242 |
| Feb 23, 2026 | 1,430.95 | 1,431.00 | 1,405.05 | 1,411.75 | 1,411.75 | -0.73% | 447 |
| Feb 20, 2026 | 1,401.05 | 1,428.30 | 1,401.05 | 1,422.20 | 1,422.20 | 0.99% | 192 |
| Feb 19, 2026 | 1,430.00 | 1,434.85 | 1,407.00 | 1,408.30 | 1,408.30 | -1.50% | 371 |
| Feb 18, 2026 | 1,449.35 | 1,449.35 | 1,422.00 | 1,429.75 | 1,429.75 | -0.75% | 541 |
| Feb 17, 2026 | 1,442.60 | 1,457.65 | 1,435.00 | 1,440.50 | 1,440.50 | 0.38% | 341 |
| Feb 16, 2026 | 1,435.00 | 1,444.25 | 1,430.60 | 1,435.00 | 1,435.00 | -0.35% | 587 |
| 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 |