Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,482.20
-14.20 (-0.95%)
Jun 19, 2026, 3:29 PM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,503.90 | 1,534.90 | 1,493.00 | 1,498.50 | - | 0.14% | 11,986 |
| Jun 18, 2026 | 1,486.00 | 1,512.20 | 1,464.10 | 1,496.40 | 1,496.40 | 1.87% | 16,179 |
| Jun 17, 2026 | 1,448.70 | 1,475.00 | 1,448.70 | 1,468.90 | 1,468.90 | 1.49% | 10,152 |
| Jun 16, 2026 | 1,438.80 | 1,461.90 | 1,438.80 | 1,447.30 | 1,447.30 | 0.69% | 6,766 |
| Jun 15, 2026 | 1,489.00 | 1,489.00 | 1,429.50 | 1,437.40 | 1,437.40 | 1.31% | 13,766 |
| Jun 12, 2026 | 1,414.30 | 1,431.90 | 1,399.90 | 1,418.80 | 1,418.80 | 1.03% | 10,367 |
| Jun 11, 2026 | 1,429.80 | 1,429.80 | 1,395.10 | 1,404.30 | 1,404.30 | -1.69% | 7,151 |
| Jun 10, 2026 | 1,462.80 | 1,465.80 | 1,425.00 | 1,428.40 | 1,428.40 | -1.77% | 7,601 |
| Jun 9, 2026 | 1,443.20 | 1,467.00 | 1,442.10 | 1,454.10 | 1,454.10 | 0.76% | 5,424 |
| Jun 8, 2026 | 1,437.80 | 1,494.90 | 1,427.50 | 1,443.20 | 1,443.20 | -2.21% | 18,919 |
| Jun 5, 2026 | 1,489.60 | 1,514.30 | 1,468.00 | 1,475.80 | 1,475.80 | 1.04% | 27,267 |
| Jun 4, 2026 | 1,411.80 | 1,469.90 | 1,405.20 | 1,460.60 | 1,460.60 | 3.31% | 14,204 |
| Jun 3, 2026 | 1,420.00 | 1,437.00 | 1,401.00 | 1,413.80 | 1,413.80 | -0.42% | 5,185 |
| Jun 2, 2026 | 1,427.60 | 1,427.60 | 1,406.00 | 1,419.70 | 1,419.70 | -0.97% | 5,819 |
| Jun 1, 2026 | 1,433.00 | 1,452.50 | 1,429.80 | 1,433.60 | 1,433.60 | -0.30% | 6,235 |
| 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 |