Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,245.50
-35.30 (-2.76%)
Mar 30, 2026, 1:10 PM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,320.00 | 1,321.00 | 1,278.00 | 1,280.80 | 1,280.80 | -2.95% | 22,673 |
| Mar 25, 2026 | 1,302.00 | 1,341.70 | 1,302.00 | 1,319.70 | 1,319.70 | 1.33% | 24,841 |
| Mar 24, 2026 | 1,298.00 | 1,318.30 | 1,280.00 | 1,302.40 | 1,302.40 | 0.89% | 17,615 |
| Mar 23, 2026 | 1,311.30 | 1,327.80 | 1,282.60 | 1,290.90 | 1,290.90 | -3.03% | 18,357 |
| Mar 20, 2026 | 1,327.00 | 1,354.20 | 1,325.10 | 1,331.30 | 1,331.30 | 0.38% | 12,816 |
| Mar 19, 2026 | 1,325.00 | 1,348.00 | 1,325.00 | 1,326.20 | 1,326.20 | -1.28% | 9,340 |
| Mar 18, 2026 | 1,319.00 | 1,349.20 | 1,313.50 | 1,343.40 | 1,343.40 | 2.71% | 14,675 |
| Mar 17, 2026 | 1,314.40 | 1,314.90 | 1,294.20 | 1,308.00 | 1,308.00 | 0.11% | 8,870 |
| Mar 16, 2026 | 1,310.00 | 1,319.00 | 1,293.50 | 1,306.60 | 1,306.60 | -0.56% | 19,506 |
| Mar 13, 2026 | 1,350.00 | 1,351.50 | 1,310.10 | 1,313.90 | 1,313.90 | -3.30% | 16,852 |
| Mar 12, 2026 | 1,337.40 | 1,369.90 | 1,320.10 | 1,358.70 | 1,358.70 | 1.59% | 16,010 |
| Mar 11, 2026 | 1,350.00 | 1,359.80 | 1,330.00 | 1,337.40 | 1,337.40 | -0.13% | 13,339 |
| Mar 10, 2026 | 1,308.80 | 1,345.00 | 1,308.80 | 1,339.10 | 1,339.10 | 2.97% | 9,678 |
| 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 |