Veedol Corporation Limited (NSE:VEEDOL)
India · Delayed Price · Currency is INR 1,352.00
-21.30 (-1.55%)
Oct 1, 2026, 3:29 PM IST
Veedol Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,372.90 | 1,373.30 | 1,338.00 | 1,356.60 | 1,356.60 | -1.22% | 9,354 |
| Sep 30, 2026 | 1,344.10 | 1,380.70 | 1,344.10 | 1,373.30 | 1,373.30 | 1.24% | 8,913 |
| Sep 29, 2026 | 1,364.10 | 1,366.10 | 1,352.00 | 1,356.50 | 1,356.50 | -0.56% | 6,638 |
| Sep 28, 2026 | 1,390.00 | 1,390.00 | 1,355.60 | 1,364.10 | 1,364.10 | -2.10% | 10,896 |
| Sep 25, 2026 | 1,364.30 | 1,400.90 | 1,350.00 | 1,393.40 | 1,393.40 | 2.13% | 13,910 |
| Sep 24, 2026 | 1,358.00 | 1,374.80 | 1,354.50 | 1,364.30 | 1,364.30 | -0.11% | 5,343 |
| Sep 23, 2026 | 1,376.40 | 1,384.00 | 1,360.00 | 1,365.80 | 1,365.80 | -0.30% | 11,106 |
| Sep 22, 2026 | 1,362.00 | 1,372.70 | 1,357.30 | 1,369.90 | 1,369.90 | 0.95% | 8,152 |
| Sep 21, 2026 | 1,377.70 | 1,389.70 | 1,355.00 | 1,357.00 | 1,357.00 | -1.50% | 9,774 |
| Sep 18, 2026 | 1,381.60 | 1,397.00 | 1,371.00 | 1,377.70 | 1,377.70 | -0.55% | 9,305 |
| Sep 17, 2026 | 1,372.00 | 1,405.00 | 1,370.60 | 1,385.30 | 1,385.30 | 0.73% | 12,037 |
| Sep 16, 2026 | 1,389.90 | 1,389.90 | 1,361.00 | 1,375.30 | 1,375.30 | -0.52% | 5,836 |
| Sep 15, 2026 | 1,434.80 | 1,439.70 | 1,378.00 | 1,382.50 | 1,382.50 | -3.22% | 15,287 |
| Sep 11, 2026 | 1,437.70 | 1,437.70 | 1,422.00 | 1,428.50 | 1,428.50 | -0.64% | 8,081 |
| Sep 10, 2026 | 1,442.40 | 1,455.00 | 1,432.50 | 1,437.70 | 1,437.70 | 0.05% | 5,202 |
| Sep 9, 2026 | 1,457.50 | 1,467.10 | 1,435.60 | 1,437.00 | 1,437.00 | -1.17% | 8,441 |
| Sep 8, 2026 | 1,450.00 | 1,462.80 | 1,450.00 | 1,454.00 | 1,454.00 | -0.16% | 4,738 |
| Sep 7, 2026 | 1,464.00 | 1,481.00 | 1,452.20 | 1,456.30 | 1,456.30 | -1.39% | 6,133 |
| Sep 4, 2026 | 1,464.90 | 1,486.00 | 1,464.90 | 1,476.80 | 1,476.80 | 0.96% | 4,888 |
| Sep 3, 2026 | 1,477.40 | 1,490.90 | 1,456.80 | 1,462.80 | 1,462.80 | -0.74% | 8,548 |
| Sep 2, 2026 | 1,489.80 | 1,496.80 | 1,465.10 | 1,473.70 | 1,473.70 | -1.08% | 7,185 |
| Sep 1, 2026 | 1,477.60 | 1,519.00 | 1,466.50 | 1,489.80 | 1,489.80 | 1.17% | 14,786 |
| Aug 31, 2026 | 1,496.10 | 1,496.10 | 1,469.00 | 1,472.60 | 1,472.60 | -1.57% | 6,938 |
| Aug 28, 2026 | 1,499.80 | 1,506.00 | 1,487.70 | 1,496.10 | 1,496.10 | 0.31% | 4,534 |
| Aug 27, 2026 | 1,519.90 | 1,519.90 | 1,488.00 | 1,491.50 | 1,491.50 | -1.23% | 5,623 |
| Aug 26, 2026 | 1,474.00 | 1,525.00 | 1,471.60 | 1,510.10 | 1,510.10 | 2.76% | 13,234 |
| Aug 25, 2026 | 1,487.00 | 1,489.20 | 1,464.10 | 1,469.50 | 1,469.50 | -0.49% | 6,102 |
| Aug 24, 2026 | 1,502.50 | 1,509.00 | 1,472.50 | 1,476.70 | 1,476.70 | -1.72% | 7,310 |
| 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 |