Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,502.50
-7.90 (-0.52%)
Aug 21, 2026, 3:29 PM IST
Veedol Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,512.00 | 1,512.00 | 1,500.40 | 1,502.50 | 1,502.50 | -0.52% | 5,834 |
| Aug 20, 2026 | 1,542.00 | 1,542.00 | 1,503.00 | 1,510.40 | 1,510.40 | -0.49% | 6,958 |
| Aug 19, 2026 | 1,503.30 | 1,563.00 | 1,503.30 | 1,517.80 | 1,517.80 | 0.43% | 27,759 |
| Aug 18, 2026 | 1,521.60 | 1,525.90 | 1,504.00 | 1,511.30 | 1,511.30 | -0.68% | 6,403 |
| Aug 17, 2026 | 1,550.00 | 1,550.00 | 1,502.50 | 1,521.60 | 1,521.60 | 0.58% | 13,052 |
| Aug 14, 2026 | 1,505.30 | 1,530.00 | 1,490.20 | 1,512.90 | 1,512.90 | 1.00% | 12,636 |
| Aug 13, 2026 | 1,508.00 | 1,519.80 | 1,492.00 | 1,497.90 | 1,497.90 | -1.02% | 12,805 |
| Aug 12, 2026 | 1,533.00 | 1,550.00 | 1,502.00 | 1,513.40 | 1,513.40 | -1.17% | 17,376 |
| Aug 11, 2026 | 1,565.00 | 1,565.00 | 1,510.00 | 1,531.30 | 1,531.30 | 0.44% | 68,253 |
| Aug 10, 2026 | 1,513.00 | 1,543.90 | 1,490.00 | 1,524.60 | 1,524.60 | 1.82% | 43,671 |
| Aug 7, 2026 | 1,493.00 | 1,516.90 | 1,484.90 | 1,497.30 | 1,497.30 | 0.50% | 18,945 |
| Aug 6, 2026 | 1,454.00 | 1,517.00 | 1,450.10 | 1,489.90 | 1,489.90 | 3.26% | 65,239 |
| Aug 5, 2026 | 1,441.50 | 1,454.40 | 1,430.00 | 1,442.90 | 1,442.90 | 0.59% | 10,096 |
| Aug 4, 2026 | 1,418.90 | 1,450.00 | 1,413.20 | 1,434.40 | 1,434.40 | 1.57% | 16,896 |
| Aug 3, 2026 | 1,406.90 | 1,420.90 | 1,403.00 | 1,412.20 | 1,412.20 | 0.91% | 9,104 |
| Jul 31, 2026 | 1,380.00 | 1,407.90 | 1,374.40 | 1,399.50 | 1,399.50 | 1.54% | 8,117 |
| Jul 30, 2026 | 1,392.20 | 1,392.30 | 1,373.00 | 1,378.30 | 1,378.30 | -0.51% | 8,550 |
| Jul 29, 2026 | 1,391.00 | 1,400.00 | 1,380.00 | 1,385.30 | 1,385.30 | -0.41% | 9,079 |
| Jul 28, 2026 | 1,393.70 | 1,405.80 | 1,388.00 | 1,391.00 | 1,391.00 | -0.09% | 6,091 |
| Jul 27, 2026 | 1,408.90 | 1,413.50 | 1,385.10 | 1,392.30 | 1,392.30 | -0.46% | 9,432 |
| Jul 24, 2026 | 1,405.00 | 1,409.00 | 1,384.00 | 1,398.80 | 1,398.80 | 0.18% | 4,754 |
| Jul 23, 2026 | 1,383.10 | 1,419.00 | 1,383.10 | 1,396.30 | 1,396.30 | 0.45% | 10,456 |
| Jul 22, 2026 | 1,411.90 | 1,411.90 | 1,381.00 | 1,390.00 | 1,390.00 | -1.10% | 5,219 |
| Jul 21, 2026 | 1,404.80 | 1,413.00 | 1,395.60 | 1,405.40 | 1,405.40 | 0.63% | 4,348 |
| Jul 20, 2026 | 1,411.10 | 1,416.70 | 1,386.60 | 1,396.60 | 1,396.60 | -0.86% | 9,093 |
| Jul 17, 2026 | 1,429.00 | 1,430.90 | 1,401.10 | 1,408.70 | 1,408.70 | -1.28% | 14,864 |
| Jul 16, 2026 | 1,448.30 | 1,458.00 | 1,442.60 | 1,448.90 | 1,426.90 | 0.24% | 9,905 |
| Jul 15, 2026 | 1,439.00 | 1,454.00 | 1,439.00 | 1,445.40 | 1,423.45 | 0.70% | 8,438 |
| Jul 14, 2026 | 1,433.90 | 1,459.90 | 1,426.10 | 1,435.40 | 1,413.60 | -1.00% | 11,023 |
| Jul 13, 2026 | 1,454.80 | 1,456.80 | 1,439.90 | 1,449.90 | 1,427.88 | -0.34% | 12,538 |
| Jul 10, 2026 | 1,450.00 | 1,458.80 | 1,447.10 | 1,454.80 | 1,432.71 | 1.28% | 6,881 |
| Jul 9, 2026 | 1,436.60 | 1,453.00 | 1,418.00 | 1,436.40 | 1,414.59 | 0.11% | 11,062 |
| Jul 8, 2026 | 1,465.00 | 1,465.00 | 1,418.30 | 1,434.80 | 1,413.01 | -2.43% | 8,398 |
| Jul 7, 2026 | 1,459.60 | 1,482.00 | 1,449.10 | 1,470.50 | 1,448.17 | 1.18% | 11,014 |
| Jul 6, 2026 | 1,458.60 | 1,470.00 | 1,440.00 | 1,453.30 | 1,431.23 | -0.36% | 6,300 |
| Jul 3, 2026 | 1,452.60 | 1,477.00 | 1,452.50 | 1,458.60 | 1,436.45 | -0.05% | 6,454 |
| Jul 2, 2026 | 1,445.30 | 1,465.20 | 1,443.30 | 1,459.40 | 1,437.24 | 1.71% | 5,907 |
| Jul 1, 2026 | 1,446.50 | 1,457.20 | 1,431.90 | 1,434.80 | 1,413.01 | -0.59% | 5,288 |
| Jun 30, 2026 | 1,448.70 | 1,457.90 | 1,437.10 | 1,443.30 | 1,421.39 | -0.37% | 7,145 |
| Jun 29, 2026 | 1,467.80 | 1,468.70 | 1,441.10 | 1,448.70 | 1,426.70 | -1.30% | 5,602 |
| Jun 25, 2026 | 1,484.00 | 1,496.60 | 1,460.00 | 1,467.80 | 1,445.51 | -0.60% | 12,307 |
| Jun 24, 2026 | 1,464.80 | 1,498.90 | 1,460.00 | 1,476.60 | 1,454.18 | 1.25% | 13,315 |
| Jun 23, 2026 | 1,479.00 | 1,489.90 | 1,455.00 | 1,458.30 | 1,436.16 | -1.40% | 11,651 |
| Jun 22, 2026 | 1,485.00 | 1,499.90 | 1,475.20 | 1,479.00 | 1,456.54 | -0.22% | 17,716 |
| Jun 19, 2026 | 1,503.90 | 1,534.90 | 1,478.00 | 1,482.20 | 1,459.69 | -0.95% | 18,527 |
| Jun 18, 2026 | 1,486.00 | 1,512.20 | 1,464.10 | 1,496.40 | 1,473.68 | 1.87% | 16,179 |
| Jun 17, 2026 | 1,448.70 | 1,475.00 | 1,448.70 | 1,468.90 | 1,446.60 | 1.49% | 10,152 |
| Jun 16, 2026 | 1,438.80 | 1,461.90 | 1,438.80 | 1,447.30 | 1,425.32 | 0.69% | 6,766 |
| Jun 15, 2026 | 1,489.00 | 1,489.00 | 1,429.50 | 1,437.40 | 1,415.57 | 1.31% | 13,766 |
| Jun 12, 2026 | 1,414.30 | 1,431.90 | 1,399.90 | 1,418.80 | 1,397.26 | 1.03% | 10,367 |