Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,625.90
-1.00 (-0.06%)
At close: Sep 5, 2025
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,626.90 | 1,645.00 | 1,618.80 | 1,625.90 | - | -0.06% | 8,865 |
| Sep 4, 2025 | 1,644.40 | 1,650.10 | 1,622.00 | 1,626.90 | - | -1.06% | 7,314 |
| Sep 3, 2025 | 1,635.40 | 1,650.00 | 1,622.10 | 1,644.40 | - | 0.55% | 6,934 |
| Sep 2, 2025 | 1,625.80 | 1,651.10 | 1,622.00 | 1,635.40 | - | -0.09% | 7,792 |
| Sep 1, 2025 | 1,651.80 | 1,651.80 | 1,630.00 | 1,636.90 | - | -0.90% | 4,335 |
| Aug 29, 2025 | 1,615.00 | 1,655.00 | 1,607.20 | 1,651.80 | - | 2.26% | 11,758 |
| Aug 28, 2025 | 1,607.30 | 1,619.00 | 1,596.10 | 1,615.30 | - | -0.50% | 8,086 |
| Aug 27, 2025 | 1,623.40 | 1,623.40 | 1,623.40 | 1,623.40 | - | - | - |
| Aug 26, 2025 | 1,632.90 | 1,636.70 | 1,620.00 | 1,623.40 | - | -0.38% | 5,266 |
| Aug 25, 2025 | 1,645.20 | 1,645.20 | 1,626.00 | 1,629.60 | - | -0.59% | 4,408 |
| Aug 22, 2025 | 1,640.10 | 1,650.90 | 1,631.00 | 1,639.30 | - | -0.63% | 4,374 |
| Aug 21, 2025 | 1,644.00 | 1,655.70 | 1,632.90 | 1,649.70 | - | 0.62% | 12,207 |
| Aug 20, 2025 | 1,641.10 | 1,656.00 | 1,634.90 | 1,639.50 | - | -0.67% | 5,044 |
| Aug 19, 2025 | 1,616.00 | 1,657.00 | 1,608.30 | 1,650.50 | - | 2.03% | 9,434 |
| Aug 18, 2025 | 1,629.00 | 1,640.00 | 1,593.60 | 1,617.70 | - | -0.69% | 20,797 |
| Aug 14, 2025 | 1,640.00 | 1,657.70 | 1,622.90 | 1,629.00 | - | -0.43% | 8,027 |
| Aug 13, 2025 | 1,633.00 | 1,657.10 | 1,630.00 | 1,636.00 | - | 0.55% | 6,856 |
| Aug 12, 2025 | 1,632.00 | 1,640.00 | 1,611.00 | 1,627.10 | - | -0.18% | 7,559 |
| Aug 11, 2025 | 1,641.30 | 1,641.90 | 1,620.20 | 1,630.10 | - | -0.68% | 7,729 |
| Aug 8, 2025 | 1,651.10 | 1,660.50 | 1,625.30 | 1,641.30 | - | -0.17% | 12,829 |
| Aug 7, 2025 | 1,663.10 | 1,671.70 | 1,640.00 | 1,644.10 | - | -0.83% | 10,322 |
| Aug 6, 2025 | 1,655.10 | 1,669.20 | 1,651.00 | 1,657.80 | - | -0.44% | 7,662 |
| Aug 5, 2025 | 1,661.00 | 1,678.00 | 1,655.20 | 1,665.10 | - | -0.50% | 6,333 |
| Aug 4, 2025 | 1,674.90 | 1,690.00 | 1,638.00 | 1,673.40 | - | 0.01% | 11,014 |
| Aug 1, 2025 | 1,650.10 | 1,677.60 | 1,650.10 | 1,673.30 | - | 0.71% | 9,707 |
| Jul 31, 2025 | 1,665.00 | 1,674.80 | 1,655.00 | 1,661.50 | - | -0.62% | 5,452 |
| Jul 30, 2025 | 1,676.90 | 1,677.70 | 1,662.00 | 1,671.80 | - | 0.16% | 10,489 |
| Jul 29, 2025 | 1,662.00 | 1,674.90 | 1,652.30 | 1,669.20 | - | 0.41% | 7,331 |
| Jul 28, 2025 | 1,675.00 | 1,678.90 | 1,652.10 | 1,662.40 | - | -0.29% | 16,332 |
| Jul 25, 2025 | 1,686.60 | 1,688.00 | 1,663.90 | 1,667.20 | - | -1.15% | 7,142 |
| Jul 24, 2025 | 1,687.60 | 1,695.60 | 1,670.00 | 1,686.60 | - | 0.80% | 9,275 |
| Jul 23, 2025 | 1,686.00 | 1,687.70 | 1,661.00 | 1,673.20 | - | -0.54% | 9,454 |
| Jul 22, 2025 | 1,693.00 | 1,711.00 | 1,675.00 | 1,682.20 | - | -0.64% | 14,224 |
| Jul 21, 2025 | 1,699.00 | 1,700.00 | 1,684.00 | 1,693.00 | - | 0.04% | 10,360 |
| Jul 18, 2025 | 1,695.30 | 1,705.00 | 1,688.00 | 1,692.30 | - | -0.18% | 11,412 |
| Jul 17, 2025 | 1,691.00 | 1,706.10 | 1,689.00 | 1,695.30 | - | -0.05% | 9,111 |
| Jul 16, 2025 | 1,695.00 | 1,707.50 | 1,690.00 | 1,696.10 | - | -0.67% | 9,374 |
| Jul 15, 2025 | 1,695.00 | 1,711.70 | 1,693.40 | 1,707.50 | - | 0.08% | 20,173 |
| Jul 14, 2025 | 1,682.00 | 1,715.40 | 1,682.00 | 1,706.10 | - | 0.51% | 20,318 |
| Jul 11, 2025 | 1,696.40 | 1,703.00 | 1,682.20 | 1,697.40 | - | 0.52% | 14,624 |
| Jul 10, 2025 | 1,683.00 | 1,703.60 | 1,673.40 | 1,688.60 | - | -0.12% | 28,414 |
| Jul 9, 2025 | 1,690.00 | 1,709.60 | 1,679.60 | 1,690.60 | - | 0.05% | 22,772 |
| Jul 8, 2025 | 1,686.00 | 1,708.60 | 1,678.90 | 1,689.70 | - | -0.26% | 19,400 |
| Jul 7, 2025 | 1,710.10 | 1,718.00 | 1,679.90 | 1,694.10 | - | -1.58% | 19,260 |
| Jul 4, 2025 | 1,729.00 | 1,735.70 | 1,716.50 | 1,721.30 | - | 0.16% | 29,240 |
| Jul 3, 2025 | 1,729.90 | 1,732.90 | 1,709.90 | 1,718.60 | - | -0.16% | 14,126 |
| Jul 2, 2025 | 1,735.00 | 1,736.70 | 1,712.50 | 1,721.40 | - | -0.01% | 27,126 |
| Jul 1, 2025 | 1,691.70 | 1,733.00 | 1,683.10 | 1,721.60 | - | 2.09% | 48,867 |
| Jun 30, 2025 | 1,669.90 | 1,689.50 | 1,667.20 | 1,686.30 | - | 1.37% | 21,428 |
| Jun 27, 2025 | 1,668.80 | 1,686.90 | 1,656.10 | 1,663.50 | - | - | 30,788 |