Skip to main content
logo
Veto Switchgears and Cables Limited (NSE:VETO)
India flag India · Delayed Price · Currency is INR
134.91
+0.15 (0.11%)
Aug 1, 2025, 3:30 PM IST

NSE:VETO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025137.00139.96134.00134.91134.910.11%311,484
Jul 31, 2025127.35137.00127.00134.76134.764.13%383,035
Jul 30, 2025126.00131.68126.00129.41129.412.71%90,186
Jul 29, 2025125.00126.80124.31125.99125.990.18%25,612
Jul 28, 2025126.93127.79125.13125.76125.760.22%88,371
Jul 25, 2025127.90127.90125.28125.49125.49-1.13%27,563
Jul 24, 2025127.20128.39125.50126.93126.930.34%68,298
Jul 23, 2025124.50127.30123.52126.50126.502.07%59,343
Jul 22, 2025125.50125.50123.72123.93123.930.04%18,928
Jul 21, 2025125.70125.70123.11123.88123.88-0.18%39,810
Jul 18, 2025126.40126.40123.80124.10124.10-0.84%48,330
Jul 17, 2025126.94126.94124.85125.15125.15-0.39%37,003
Jul 16, 2025127.00127.77125.50125.64125.64-0.66%43,503
Jul 15, 2025127.89128.59126.21126.47126.47-0.08%35,091
Jul 14, 2025129.00131.29126.22126.57126.57-0.40%65,300
Jul 11, 2025125.05131.40123.68127.08127.081.51%110,834
Jul 10, 2025127.00127.57125.00125.19125.19-0.63%52,661
Jul 9, 2025125.60127.48124.75125.98125.980.13%50,942
Jul 8, 2025127.00127.88124.58125.82125.82-0.52%50,371
Jul 7, 2025126.10128.90123.21126.48126.48-1.17%86,624
Jul 4, 2025127.99128.80126.15127.98127.980.84%50,572
Jul 3, 2025129.00129.81126.21126.92126.92-1.54%74,530
Jul 2, 2025133.70133.70128.10128.90128.90-2.74%90,998
Jul 1, 2025130.99135.00127.31132.53132.531.89%307,043
Jun 30, 2025127.00135.74126.69130.07130.073.88%330,988
Jun 27, 2025126.00127.28124.52125.21125.21-0.62%48,594
Jun 26, 2025127.70127.70125.32125.99125.99-0.25%28,943
Jun 25, 2025126.96127.80125.50126.30126.301.50%70,397
Jun 24, 2025125.10127.74124.00124.43124.430.92%42,310
Jun 23, 2025121.54124.48121.11123.29123.290.36%43,366
Jun 20, 2025122.00124.89120.60122.85122.851.64%45,541
Jun 19, 2025123.50125.89120.10120.87120.87-2.80%78,374
Jun 18, 2025126.00126.58123.70124.35124.35-1.26%47,877
Jun 17, 2025127.76129.34125.50125.94125.94-0.73%46,016
Jun 16, 2025129.00130.33125.35126.87126.87-1.45%55,814
Jun 13, 2025127.15131.45127.15128.74128.74-1.05%54,065
Jun 12, 2025131.55136.80127.54130.10130.10-1.40%163,167
Jun 11, 2025134.80134.80131.00131.95131.95-1.42%75,646
Jun 10, 2025134.00135.50133.35133.85133.850.46%107,933
Jun 9, 2025131.50135.28130.81133.24133.241.96%131,534
Jun 6, 2025131.90133.44130.00130.68130.68-0.38%89,839
Jun 5, 2025132.50134.90130.50131.18131.18-0.65%83,832
Jun 4, 2025132.30135.95131.12132.04132.040.14%125,441
Jun 3, 2025132.25136.24131.12131.85131.85-0.29%137,346
Jun 2, 2025134.88135.89129.62132.24132.24-0.57%214,139
May 30, 2025139.90141.00129.35133.00133.001.05%1,537,919
May 29, 2025119.00131.62119.00131.62131.6219.99%1,157,692
May 28, 2025109.90111.01108.08109.69109.690.10%73,814
May 27, 2025109.50111.17107.50109.58109.581.98%53,736
May 26, 2025108.54109.13106.46107.45107.45-0.08%47,656