Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,416.60
-7.70 (-0.54%)
Jan 23, 2026, 3:30 PM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,429.30 | 1,438.80 | 1,403.80 | 1,416.60 | 1,416.60 | -0.54% | 7,528 |
| Jan 22, 2026 | 1,418.80 | 1,452.60 | 1,411.10 | 1,424.30 | 1,424.30 | 0.82% | 17,443 |
| Jan 21, 2026 | 1,437.80 | 1,450.00 | 1,409.10 | 1,412.70 | 1,412.70 | -1.35% | 24,712 |
| Jan 20, 2026 | 1,478.80 | 1,478.80 | 1,426.00 | 1,432.00 | 1,432.00 | -2.76% | 16,768 |
| Jan 19, 2026 | 1,495.50 | 1,498.00 | 1,469.90 | 1,472.70 | 1,472.70 | -2.70% | 15,069 |
| Jan 16, 2026 | 1,541.00 | 1,548.20 | 1,510.10 | 1,513.50 | 1,513.50 | -1.82% | 16,106 |
| Jan 14, 2026 | 1,550.20 | 1,560.70 | 1,540.10 | 1,541.60 | 1,541.60 | -0.87% | 5,436 |
| Jan 13, 2026 | 1,545.00 | 1,573.50 | 1,545.00 | 1,555.20 | 1,555.20 | -0.19% | 4,812 |
| Jan 12, 2026 | 1,562.20 | 1,568.30 | 1,531.00 | 1,558.20 | 1,558.20 | -1.24% | 10,874 |
| Jan 9, 2026 | 1,592.80 | 1,604.90 | 1,570.00 | 1,577.70 | 1,577.70 | -0.85% | 9,236 |
| Jan 8, 2026 | 1,615.80 | 1,615.80 | 1,589.20 | 1,591.20 | 1,591.20 | -1.06% | 5,461 |
| Jan 7, 2026 | 1,602.20 | 1,619.50 | 1,590.00 | 1,608.20 | 1,608.20 | -0.37% | 5,374 |
| Jan 6, 2026 | 1,634.10 | 1,641.70 | 1,601.00 | 1,614.10 | 1,614.10 | -1.23% | 10,620 |
| Jan 5, 2026 | 1,656.30 | 1,656.30 | 1,625.10 | 1,634.20 | 1,634.20 | -0.49% | 8,070 |
| Jan 2, 2026 | 1,630.30 | 1,656.00 | 1,629.80 | 1,642.30 | 1,642.30 | 0.74% | 5,313 |
| Jan 1, 2026 | 1,639.70 | 1,653.20 | 1,625.00 | 1,630.30 | 1,630.30 | -0.57% | 4,492 |
| Dec 31, 2025 | 1,630.00 | 1,646.40 | 1,621.10 | 1,639.70 | 1,639.70 | 0.86% | 2,560 |
| Dec 30, 2025 | 1,630.00 | 1,638.50 | 1,619.80 | 1,625.70 | 1,625.70 | -0.17% | 2,457 |
| Dec 29, 2025 | 1,662.80 | 1,669.80 | 1,625.00 | 1,628.50 | 1,628.50 | -2.37% | 7,954 |
| Dec 26, 2025 | 1,670.80 | 1,679.00 | 1,658.10 | 1,668.00 | 1,668.00 | -0.17% | 5,047 |
| Dec 24, 2025 | 1,666.00 | 1,703.90 | 1,659.00 | 1,670.80 | 1,670.80 | -0.33% | 9,389 |
| Dec 23, 2025 | 1,684.20 | 1,685.00 | 1,671.30 | 1,676.30 | 1,676.30 | -0.37% | 3,156 |
| Dec 22, 2025 | 1,662.90 | 1,721.90 | 1,662.90 | 1,682.50 | 1,682.50 | 2.42% | 12,950 |
| Dec 19, 2025 | 1,650.50 | 1,669.90 | 1,635.10 | 1,642.80 | 1,642.80 | -0.47% | 3,668 |
| Dec 18, 2025 | 1,636.10 | 1,658.00 | 1,618.00 | 1,650.50 | 1,650.50 | 0.88% | 5,125 |
| Dec 17, 2025 | 1,627.90 | 1,645.00 | 1,620.20 | 1,636.10 | 1,636.10 | -0.50% | 3,552 |
| Dec 16, 2025 | 1,641.40 | 1,657.90 | 1,639.60 | 1,644.30 | 1,644.30 | -0.14% | 3,738 |
| Dec 15, 2025 | 1,617.00 | 1,648.90 | 1,617.00 | 1,646.60 | 1,646.60 | 0.39% | 4,241 |
| Dec 12, 2025 | 1,630.00 | 1,647.80 | 1,604.00 | 1,640.20 | 1,640.20 | 1.62% | 6,518 |
| Dec 11, 2025 | 1,614.90 | 1,621.00 | 1,590.80 | 1,614.10 | 1,614.10 | 0.25% | 3,045 |
| Dec 10, 2025 | 1,598.90 | 1,632.80 | 1,597.00 | 1,610.00 | 1,610.00 | 0.69% | 5,611 |
| Dec 9, 2025 | 1,555.00 | 1,615.30 | 1,554.50 | 1,598.90 | 1,598.90 | 1.60% | 7,730 |
| Dec 8, 2025 | 1,618.70 | 1,618.70 | 1,568.10 | 1,573.70 | 1,573.70 | -2.78% | 15,931 |
| Dec 5, 2025 | 1,620.00 | 1,662.00 | 1,609.10 | 1,618.70 | 1,618.70 | -0.33% | 8,199 |
| Dec 4, 2025 | 1,631.20 | 1,644.00 | 1,611.10 | 1,624.00 | 1,624.00 | -0.34% | 5,056 |
| Dec 3, 2025 | 1,647.30 | 1,647.30 | 1,621.10 | 1,629.60 | 1,629.60 | -1.07% | 8,819 |
| Dec 2, 2025 | 1,650.90 | 1,658.30 | 1,639.40 | 1,647.30 | 1,647.30 | -0.12% | 4,858 |
| Dec 1, 2025 | 1,640.80 | 1,677.00 | 1,640.80 | 1,649.30 | 1,649.30 | 0.86% | 6,677 |
| Nov 28, 2025 | 1,649.30 | 1,657.20 | 1,630.10 | 1,635.20 | 1,635.20 | -0.51% | 3,055 |
| Nov 27, 2025 | 1,651.30 | 1,665.90 | 1,637.00 | 1,643.50 | 1,643.50 | -1.01% | 4,395 |
| Nov 26, 2025 | 1,629.70 | 1,665.20 | 1,623.30 | 1,660.30 | 1,660.30 | 1.98% | 4,279 |
| Nov 25, 2025 | 1,640.00 | 1,647.00 | 1,618.10 | 1,628.10 | 1,628.10 | 0.30% | 4,596 |
| Nov 24, 2025 | 1,645.40 | 1,657.20 | 1,618.00 | 1,623.20 | 1,623.20 | -2.05% | 8,134 |
| Nov 21, 2025 | 1,685.00 | 1,687.40 | 1,650.00 | 1,657.20 | 1,657.20 | -1.75% | 7,934 |
| Nov 20, 2025 | 1,702.90 | 1,705.00 | 1,669.70 | 1,686.80 | 1,686.80 | -0.85% | 10,837 |
| Nov 19, 2025 | 1,712.60 | 1,713.90 | 1,697.10 | 1,701.20 | 1,701.20 | -0.57% | 7,397 |
| Nov 18, 2025 | 1,721.00 | 1,721.80 | 1,705.30 | 1,710.90 | 1,710.90 | -0.58% | 5,299 |
| Nov 17, 2025 | 1,774.00 | 1,774.00 | 1,706.30 | 1,720.80 | 1,720.80 | -1.93% | 9,493 |
| Nov 14, 2025 | 1,735.10 | 1,767.00 | 1,735.10 | 1,754.70 | 1,754.70 | -0.95% | 4,662 |
| Nov 13, 2025 | 1,765.00 | 1,844.80 | 1,728.00 | 1,771.60 | 1,749.60 | 1.21% | 22,739 |