Veto Switchgears and Cables Limited (NSE:VETO)
India · Delayed Price · Currency is INR 116.30
+0.70 (0.61%)
Oct 17, 2025, 3:29 PM IST
NSE:VETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 116.10 | 117.49 | 113.40 | 116.30 | 116.30 | 0.61% | 22,185 |
| Oct 16, 2025 | 116.00 | 117.50 | 114.16 | 115.60 | 115.60 | 1.00% | 16,042 |
| Oct 15, 2025 | 113.40 | 116.33 | 113.36 | 114.46 | 114.46 | -0.56% | 17,627 |
| Oct 14, 2025 | 114.60 | 119.80 | 114.60 | 115.11 | 115.11 | -0.85% | 27,963 |
| Oct 13, 2025 | 117.50 | 118.37 | 115.71 | 116.10 | 116.10 | -1.41% | 22,125 |
| Oct 10, 2025 | 117.60 | 118.50 | 116.00 | 117.76 | 117.76 | 2.20% | 34,051 |
| Oct 9, 2025 | 117.53 | 117.53 | 113.99 | 115.23 | 115.23 | -0.98% | 21,583 |
| Oct 8, 2025 | 117.90 | 118.50 | 115.51 | 116.37 | 116.37 | 0.69% | 46,604 |
| Oct 7, 2025 | 117.90 | 117.90 | 114.51 | 115.57 | 115.57 | -0.28% | 22,405 |
| Oct 6, 2025 | 119.00 | 119.00 | 114.85 | 115.90 | 115.90 | -1.91% | 26,104 |
| Oct 3, 2025 | 116.50 | 118.92 | 113.41 | 118.16 | 118.16 | 1.58% | 34,866 |
| Oct 1, 2025 | 117.90 | 118.50 | 114.70 | 116.32 | 116.32 | -0.95% | 39,246 |
| Sep 30, 2025 | 115.40 | 118.12 | 115.14 | 117.44 | 117.44 | 1.13% | 23,518 |
| Sep 29, 2025 | 117.00 | 117.65 | 112.86 | 116.13 | 116.13 | 2.43% | 39,223 |
| Sep 26, 2025 | 117.50 | 117.99 | 111.60 | 113.37 | 113.37 | -2.68% | 34,994 |
| Sep 25, 2025 | 119.00 | 119.52 | 116.00 | 116.49 | 116.49 | -2.55% | 29,535 |
| Sep 24, 2025 | 124.45 | 124.45 | 119.00 | 119.54 | 119.54 | -1.37% | 22,046 |
| Sep 23, 2025 | 120.75 | 121.81 | 120.00 | 121.20 | 121.20 | 1.58% | 19,273 |
| Sep 22, 2025 | 121.80 | 122.38 | 118.60 | 119.31 | 119.31 | -1.96% | 32,736 |
| Sep 19, 2025 | 123.30 | 124.49 | 121.14 | 121.69 | 120.69 | -2.45% | 47,225 |
| Sep 18, 2025 | 128.50 | 131.38 | 123.26 | 124.75 | 123.72 | -0.31% | 213,161 |
| Sep 17, 2025 | 113.99 | 127.69 | 113.17 | 125.14 | 124.11 | 11.40% | 433,783 |
| Sep 16, 2025 | 113.60 | 113.60 | 111.96 | 112.33 | 111.41 | -0.24% | 34,265 |
| Sep 15, 2025 | 113.00 | 114.64 | 112.21 | 112.60 | 111.67 | 0.37% | 14,395 |
| Sep 12, 2025 | 111.40 | 113.36 | 111.40 | 112.19 | 111.27 | 0.75% | 33,594 |
| Sep 11, 2025 | 114.89 | 114.89 | 110.15 | 111.36 | 110.44 | -1.52% | 54,711 |
| Sep 10, 2025 | 113.82 | 114.76 | 112.70 | 113.08 | 112.15 | 0.27% | 28,782 |
| Sep 9, 2025 | 111.66 | 115.00 | 111.29 | 112.78 | 111.85 | 0.36% | 27,075 |
| Sep 8, 2025 | 115.90 | 115.90 | 111.68 | 112.38 | 111.46 | -1.59% | 32,761 |
| Sep 5, 2025 | 114.45 | 115.82 | 113.26 | 114.19 | 113.25 | -0.23% | 12,534 |
| Sep 4, 2025 | 116.10 | 116.54 | 113.52 | 114.45 | 113.51 | -1.11% | 17,817 |
| Sep 3, 2025 | 115.60 | 117.64 | 114.80 | 115.74 | 114.79 | 0.68% | 18,214 |
| Sep 2, 2025 | 114.00 | 117.50 | 112.12 | 114.96 | 114.02 | 2.92% | 35,388 |
| Sep 1, 2025 | 113.10 | 114.19 | 111.12 | 111.70 | 110.78 | -1.24% | 17,063 |
| Aug 29, 2025 | 111.59 | 115.75 | 109.74 | 113.10 | 112.17 | 2.46% | 32,326 |
| Aug 28, 2025 | 112.60 | 113.39 | 109.21 | 110.38 | 109.47 | -1.97% | 22,554 |
| Aug 26, 2025 | 113.00 | 115.50 | 110.61 | 112.60 | 111.67 | -0.50% | 46,639 |
| Aug 25, 2025 | 113.50 | 114.91 | 112.56 | 113.17 | 112.24 | -0.76% | 18,421 |
| Aug 22, 2025 | 116.11 | 116.13 | 113.40 | 114.04 | 113.10 | -1.61% | 22,426 |
| Aug 21, 2025 | 117.90 | 117.90 | 114.00 | 115.91 | 114.96 | 0.19% | 17,552 |
| Aug 20, 2025 | 115.20 | 116.99 | 114.42 | 115.69 | 114.74 | 0.71% | 32,150 |
| Aug 19, 2025 | 113.80 | 115.66 | 112.59 | 114.87 | 113.93 | 1.67% | 28,588 |
| Aug 18, 2025 | 112.00 | 113.79 | 111.50 | 112.98 | 112.05 | 1.47% | 39,466 |
| Aug 14, 2025 | 121.00 | 121.00 | 111.11 | 111.34 | 110.42 | -9.53% | 199,682 |
| Aug 13, 2025 | 125.06 | 126.17 | 122.00 | 123.07 | 122.06 | -1.39% | 39,464 |
| Aug 12, 2025 | 126.54 | 126.54 | 124.20 | 124.81 | 123.78 | 0.21% | 21,602 |
| Aug 11, 2025 | 123.38 | 125.25 | 123.00 | 124.55 | 123.53 | 1.13% | 25,108 |
| Aug 8, 2025 | 127.35 | 127.35 | 122.70 | 123.16 | 122.15 | -1.63% | 26,176 |
| Aug 7, 2025 | 125.45 | 125.99 | 122.80 | 125.20 | 124.17 | 0.10% | 43,036 |
| Aug 6, 2025 | 127.71 | 128.07 | 124.22 | 125.07 | 124.04 | -1.67% | 38,024 |