Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,437.90
-5.60 (-0.39%)
May 29, 2026, 3:29 PM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,455.00 | 1,455.00 | 1,426.10 | 1,437.90 | 1,437.90 | -0.39% | 10,316 |
| May 27, 2026 | 1,418.80 | 1,463.20 | 1,418.80 | 1,443.50 | 1,443.50 | 1.74% | 7,858 |
| May 26, 2026 | 1,428.00 | 1,438.40 | 1,414.30 | 1,418.80 | 1,418.80 | -0.61% | 5,953 |
| May 25, 2026 | 1,445.00 | 1,445.00 | 1,423.50 | 1,427.50 | 1,427.50 | 0.29% | 5,141 |
| May 22, 2026 | 1,434.40 | 1,444.00 | 1,412.50 | 1,423.40 | 1,423.40 | -0.77% | 7,665 |
| May 21, 2026 | 1,449.00 | 1,460.00 | 1,425.00 | 1,434.40 | 1,434.40 | -0.07% | 20,960 |
| May 20, 2026 | 1,426.00 | 1,448.00 | 1,409.30 | 1,435.40 | 1,435.40 | 0.67% | 13,210 |
| May 19, 2026 | 1,434.00 | 1,434.00 | 1,414.10 | 1,425.90 | 1,425.90 | 1.03% | 5,208 |
| May 18, 2026 | 1,420.00 | 1,426.00 | 1,396.00 | 1,411.30 | 1,411.30 | -1.51% | 7,494 |
| May 15, 2026 | 1,470.00 | 1,470.00 | 1,429.80 | 1,432.90 | 1,432.90 | -1.69% | 4,683 |
| May 14, 2026 | 1,480.00 | 1,480.00 | 1,435.60 | 1,457.50 | 1,457.50 | -0.51% | 9,655 |
| May 13, 2026 | 1,475.00 | 1,493.70 | 1,456.50 | 1,464.90 | 1,464.90 | -1.15% | 7,837 |
| May 12, 2026 | 1,510.00 | 1,510.00 | 1,467.10 | 1,481.90 | 1,481.90 | -1.61% | 17,888 |
| May 11, 2026 | 1,518.50 | 1,518.50 | 1,482.10 | 1,506.10 | 1,506.10 | -0.82% | 13,197 |
| May 8, 2026 | 1,484.00 | 1,528.00 | 1,453.20 | 1,518.50 | 1,518.50 | 2.90% | 35,395 |
| May 7, 2026 | 1,465.90 | 1,479.00 | 1,450.30 | 1,475.70 | 1,475.70 | 1.07% | 10,197 |
| May 6, 2026 | 1,427.00 | 1,465.40 | 1,427.00 | 1,460.10 | 1,460.10 | 2.36% | 15,231 |
| May 5, 2026 | 1,448.70 | 1,458.90 | 1,423.00 | 1,426.50 | 1,426.50 | -1.53% | 6,313 |
| May 4, 2026 | 1,423.10 | 1,461.60 | 1,423.10 | 1,448.70 | 1,448.70 | 1.80% | 12,126 |
| Apr 30, 2026 | 1,436.00 | 1,436.00 | 1,405.80 | 1,423.10 | 1,423.10 | -0.97% | 5,542 |
| Apr 29, 2026 | 1,418.00 | 1,457.40 | 1,413.00 | 1,437.00 | 1,437.00 | 1.56% | 12,196 |
| Apr 28, 2026 | 1,414.90 | 1,427.70 | 1,404.90 | 1,414.90 | 1,414.90 | - | 10,114 |
| Apr 27, 2026 | 1,388.00 | 1,419.00 | 1,388.00 | 1,414.90 | 1,414.90 | 2.16% | 10,619 |
| Apr 24, 2026 | 1,450.00 | 1,450.00 | 1,381.50 | 1,385.00 | 1,385.00 | -3.73% | 17,115 |
| Apr 23, 2026 | 1,442.80 | 1,461.00 | 1,434.00 | 1,438.60 | 1,438.60 | -0.29% | 11,274 |
| Apr 22, 2026 | 1,436.40 | 1,449.00 | 1,430.20 | 1,442.80 | 1,442.80 | 0.45% | 11,726 |
| Apr 21, 2026 | 1,429.00 | 1,440.00 | 1,424.20 | 1,436.40 | 1,436.40 | 0.93% | 6,418 |
| Apr 20, 2026 | 1,425.00 | 1,440.90 | 1,421.00 | 1,423.20 | 1,423.20 | -1.30% | 8,418 |
| 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 |