Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,442.00
+14.50 (1.02%)
Apr 17, 2026, 3:29 PM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,442.00 | 1,442.00 | 1.02% | 8,430 |
| Apr 16, 2026 | 1,434.00 | 1,434.80 | 1,403.20 | 1,427.50 | 1,427.50 | 0.90% | 13,393 |
| Apr 15, 2026 | 1,389.00 | 1,418.00 | 1,388.40 | 1,414.80 | 1,414.80 | 3.05% | 11,491 |
| Apr 13, 2026 | 1,371.00 | 1,389.70 | 1,353.40 | 1,372.90 | 1,372.90 | -0.62% | 9,767 |
| Apr 10, 2026 | 1,378.50 | 1,399.50 | 1,376.10 | 1,381.50 | 1,381.50 | 0.97% | 13,291 |
| Apr 9, 2026 | 1,375.30 | 1,392.50 | 1,364.20 | 1,368.20 | 1,368.20 | -0.55% | 6,850 |
| Apr 8, 2026 | 1,385.00 | 1,385.00 | 1,341.70 | 1,375.80 | 1,375.80 | 3.66% | 14,036 |
| Apr 7, 2026 | 1,293.10 | 1,336.80 | 1,293.10 | 1,327.20 | 1,327.20 | 1.35% | 7,946 |
| Apr 6, 2026 | 1,310.00 | 1,317.90 | 1,276.10 | 1,309.50 | 1,309.50 | 0.72% | 9,969 |
| Apr 2, 2026 | 1,288.80 | 1,307.00 | 1,265.50 | 1,300.10 | 1,300.10 | 0.88% | 9,719 |
| Apr 1, 2026 | 1,255.00 | 1,298.70 | 1,255.00 | 1,288.80 | 1,288.80 | 3.42% | 10,461 |
| Mar 30, 2026 | 1,277.90 | 1,277.90 | 1,238.20 | 1,246.20 | 1,246.20 | -2.70% | 30,735 |
| 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 |