Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,327.30
+26.80 (2.06%)
Mar 10, 2026, 9:20 AM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,320.00 | 1,320.00 | 1,279.00 | 1,300.50 | 1,300.50 | -1.72% | 18,965 |
| Mar 6, 2026 | 1,348.70 | 1,352.20 | 1,320.00 | 1,323.20 | 1,323.20 | -1.89% | 15,576 |
| Mar 5, 2026 | 1,359.70 | 1,360.00 | 1,310.00 | 1,348.70 | 1,348.70 | 2.14% | 28,208 |
| Mar 4, 2026 | 1,335.10 | 1,346.00 | 1,309.00 | 1,320.50 | 1,320.50 | -1.86% | 20,893 |
| Mar 2, 2026 | 1,365.10 | 1,385.00 | 1,320.00 | 1,345.50 | 1,345.50 | -3.45% | 29,364 |
| Feb 27, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,393.60 | 1,393.60 | -0.26% | 8,757 |
| Feb 26, 2026 | 1,391.00 | 1,414.70 | 1,391.00 | 1,397.20 | 1,397.20 | 0.58% | 9,149 |
| Feb 25, 2026 | 1,412.20 | 1,422.00 | 1,379.00 | 1,389.20 | 1,389.20 | -1.24% | 13,308 |
| Feb 24, 2026 | 1,414.80 | 1,421.80 | 1,395.90 | 1,406.60 | 1,406.60 | -0.37% | 7,745 |
| Feb 23, 2026 | 1,425.00 | 1,438.10 | 1,405.20 | 1,411.80 | 1,411.80 | -0.71% | 7,202 |
| Feb 20, 2026 | 1,410.00 | 1,428.50 | 1,400.00 | 1,421.90 | 1,421.90 | 0.92% | 5,984 |
| Feb 19, 2026 | 1,430.90 | 1,434.90 | 1,405.00 | 1,409.00 | 1,409.00 | -1.43% | 7,288 |
| Feb 18, 2026 | 1,442.80 | 1,447.20 | 1,418.40 | 1,429.50 | 1,429.50 | -0.63% | 7,379 |
| Feb 17, 2026 | 1,439.90 | 1,459.50 | 1,433.00 | 1,438.60 | 1,438.60 | 0.24% | 5,830 |
| Feb 16, 2026 | 1,434.90 | 1,442.10 | 1,426.70 | 1,435.10 | 1,435.10 | -0.49% | 4,920 |
| Feb 13, 2026 | 1,453.00 | 1,457.20 | 1,421.50 | 1,442.10 | 1,442.10 | -1.19% | 8,218 |
| Feb 12, 2026 | 1,478.50 | 1,482.00 | 1,455.10 | 1,459.40 | 1,459.40 | -1.31% | 6,834 |
| Feb 11, 2026 | 1,482.00 | 1,494.60 | 1,475.20 | 1,478.70 | 1,478.70 | -0.22% | 4,001 |
| Feb 10, 2026 | 1,469.10 | 1,510.60 | 1,456.20 | 1,482.00 | 1,482.00 | 0.57% | 16,143 |
| Feb 9, 2026 | 1,476.80 | 1,487.20 | 1,469.00 | 1,473.60 | 1,473.60 | -0.22% | 12,399 |
| Feb 6, 2026 | 1,514.30 | 1,514.30 | 1,474.20 | 1,476.80 | 1,476.80 | -2.48% | 9,986 |
| Feb 5, 2026 | 1,523.50 | 1,524.00 | 1,502.00 | 1,514.40 | 1,500.40 | 0.39% | 10,356 |
| Feb 4, 2026 | 1,468.80 | 1,523.00 | 1,455.20 | 1,508.50 | 1,494.55 | 3.12% | 15,704 |
| Feb 3, 2026 | 1,499.00 | 1,499.00 | 1,441.00 | 1,462.80 | 1,449.28 | 2.37% | 22,381 |
| Feb 2, 2026 | 1,424.10 | 1,441.70 | 1,396.00 | 1,429.00 | 1,415.79 | 0.85% | 9,991 |
| Feb 1, 2026 | 1,427.40 | 1,475.00 | 1,412.40 | 1,417.00 | 1,403.90 | -1.14% | 6,315 |
| Jan 30, 2026 | 1,413.00 | 1,437.00 | 1,400.60 | 1,433.40 | 1,420.15 | 1.13% | 11,074 |
| Jan 29, 2026 | 1,399.80 | 1,425.00 | 1,393.00 | 1,417.40 | 1,404.30 | 1.26% | 14,465 |
| Jan 28, 2026 | 1,394.70 | 1,415.00 | 1,391.00 | 1,399.80 | 1,386.86 | 0.72% | 15,965 |
| Jan 27, 2026 | 1,410.00 | 1,410.20 | 1,381.10 | 1,389.80 | 1,376.95 | -1.89% | 10,799 |
| Jan 23, 2026 | 1,429.30 | 1,438.80 | 1,403.80 | 1,416.60 | 1,403.50 | -0.54% | 7,528 |
| Jan 22, 2026 | 1,418.80 | 1,452.60 | 1,411.10 | 1,424.30 | 1,411.13 | 0.82% | 17,443 |
| Jan 21, 2026 | 1,437.80 | 1,450.00 | 1,409.10 | 1,412.70 | 1,399.64 | -1.35% | 24,712 |
| Jan 20, 2026 | 1,478.80 | 1,478.80 | 1,426.00 | 1,432.00 | 1,418.76 | -2.76% | 16,768 |
| Jan 19, 2026 | 1,495.50 | 1,498.00 | 1,469.90 | 1,472.70 | 1,459.09 | -2.70% | 15,069 |
| Jan 16, 2026 | 1,541.00 | 1,548.20 | 1,510.10 | 1,513.50 | 1,499.51 | -1.82% | 16,106 |
| Jan 14, 2026 | 1,550.20 | 1,560.70 | 1,540.10 | 1,541.60 | 1,527.35 | -0.87% | 5,436 |
| Jan 13, 2026 | 1,545.00 | 1,573.50 | 1,545.00 | 1,555.20 | 1,540.82 | -0.19% | 4,812 |
| Jan 12, 2026 | 1,562.20 | 1,568.30 | 1,531.00 | 1,558.20 | 1,543.80 | -1.24% | 10,874 |
| Jan 9, 2026 | 1,592.80 | 1,604.90 | 1,570.00 | 1,577.70 | 1,563.11 | -0.85% | 9,236 |
| Jan 8, 2026 | 1,615.80 | 1,615.80 | 1,589.20 | 1,591.20 | 1,576.49 | -1.06% | 5,461 |
| Jan 7, 2026 | 1,602.20 | 1,619.50 | 1,590.00 | 1,608.20 | 1,593.33 | -0.37% | 5,374 |
| Jan 6, 2026 | 1,634.10 | 1,641.70 | 1,601.00 | 1,614.10 | 1,599.18 | -1.23% | 10,620 |
| Jan 5, 2026 | 1,656.30 | 1,656.30 | 1,625.10 | 1,634.20 | 1,619.09 | -0.49% | 8,070 |
| Jan 2, 2026 | 1,630.30 | 1,656.00 | 1,629.80 | 1,642.30 | 1,627.12 | 0.74% | 5,313 |
| Jan 1, 2026 | 1,639.70 | 1,653.20 | 1,625.00 | 1,630.30 | 1,615.23 | -0.57% | 4,492 |
| Dec 31, 2025 | 1,630.00 | 1,646.40 | 1,621.10 | 1,639.70 | 1,624.54 | 0.86% | 2,560 |
| Dec 30, 2025 | 1,630.00 | 1,638.50 | 1,619.80 | 1,625.70 | 1,610.67 | -0.17% | 2,457 |
| Dec 29, 2025 | 1,662.80 | 1,669.80 | 1,625.00 | 1,628.50 | 1,613.45 | -2.37% | 7,954 |
| Dec 26, 2025 | 1,670.80 | 1,679.00 | 1,658.10 | 1,668.00 | 1,652.58 | -0.17% | 5,047 |