NSE:VETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.56	102.38	100.22	101.00	101.00	0.50%	15,696
Mar 4, 2026	105.00	105.01	100.00	100.50	100.50	-0.44%	48,292
Mar 2, 2026	101.75	101.95	100.30	100.94	100.94	-2.51%	49,432
Feb 27, 2026	105.29	105.29	102.15	103.54	103.54	-0.35%	34,631
Feb 26, 2026	106.49	106.59	103.16	103.90	103.90	-1.15%	21,886
Feb 25, 2026	106.10	108.44	104.71	105.11	105.11	-1.39%	17,711
Feb 24, 2026	105.30	107.80	103.79	106.59	106.59	2.04%	54,381
Feb 23, 2026	105.98	108.00	103.75	104.46	104.46	0.91%	57,585
Feb 20, 2026	104.80	104.80	102.35	103.52	103.52	-0.17%	21,803
Feb 19, 2026	105.00	108.40	103.25	103.70	103.70	-1.22%	51,705
Feb 18, 2026	105.50	106.19	103.50	104.98	104.98	1.06%	48,077
Feb 17, 2026	104.45	104.45	102.92	103.88	103.88	0.44%	50,532
Feb 16, 2026	111.00	112.00	102.51	103.42	103.42	1.70%	252,432
Feb 13, 2026	104.92	104.92	100.75	101.69	101.69	-3.08%	37,412
Feb 12, 2026	104.35	105.69	103.30	104.92	104.92	1.22%	56,592
Feb 11, 2026	104.30	104.40	103.36	103.66	103.66	-0.13%	11,499
Feb 10, 2026	102.90	104.23	102.01	103.79	103.79	2.00%	27,769
Feb 9, 2026	106.35	106.35	100.51	101.75	101.75	0.45%	30,050
Feb 6, 2026	102.50	102.50	100.80	101.29	101.29	-1.19%	11,629
Feb 5, 2026	104.50	104.50	102.00	102.51	102.51	-0.07%	13,312
Feb 4, 2026	103.51	105.39	102.00	102.58	102.58	-0.90%	19,449
Feb 3, 2026	101.05	106.99	100.01	103.51	103.51	4.40%	68,967
Feb 2, 2026	101.75	101.75	97.85	99.15	99.15	0.05%	16,215
Feb 1, 2026	102.00	102.00	99.01	99.10	99.10	-0.14%	13,690
Jan 30, 2026	99.01	101.88	99.01	99.24	99.24	-2.08%	21,269
Jan 29, 2026	101.50	102.10	99.25	101.35	101.35	1.31%	13,661
Jan 28, 2026	97.78	100.99	97.78	100.04	100.04	2.31%	11,681
Jan 27, 2026	100.10	101.73	97.42	97.78	97.78	-0.83%	18,624
Jan 23, 2026	102.30	105.01	97.00	98.60	98.60	-0.95%	24,513
Jan 22, 2026	101.00	102.90	98.61	99.55	99.55	0.99%	18,425
Jan 21, 2026	99.01	101.38	98.00	98.57	98.57	-3.83%	30,281
Jan 20, 2026	103.76	104.75	99.50	102.50	102.50	-0.31%	29,259
Jan 19, 2026	104.80	104.80	102.60	102.82	102.82	-0.98%	10,492
Jan 16, 2026	104.20	107.40	103.00	103.84	103.84	-1.80%	20,448
Jan 14, 2026	106.99	106.99	104.42	105.74	105.74	1.02%	7,677
Jan 13, 2026	108.50	108.99	104.46	104.67	104.67	-1.68%	17,314
Jan 12, 2026	110.99	110.99	105.52	106.46	106.46	-0.46%	20,989
Jan 9, 2026	109.00	111.26	106.48	106.95	106.95	-3.11%	29,701
Jan 8, 2026	111.35	112.99	110.12	110.38	110.38	-1.80%	12,118
Jan 7, 2026	113.49	114.01	112.02	112.40	112.40	-0.62%	12,312
Jan 6, 2026	114.03	114.50	112.16	113.10	113.10	-1.31%	15,148
Jan 5, 2026	116.90	116.90	113.75	114.60	114.60	0.19%	12,128
Jan 2, 2026	111.73	116.00	111.73	114.38	114.38	1.91%	20,171
Jan 1, 2026	115.88	115.88	111.65	112.24	112.24	-2.14%	13,170
Dec 31, 2025	113.00	115.00	112.00	114.70	114.70	1.68%	20,766
Dec 30, 2025	111.00	113.98	111.00	112.80	112.80	0.50%	12,065
Dec 29, 2025	114.60	115.05	111.71	112.24	112.24	-2.44%	23,094
Dec 26, 2025	115.01	116.97	114.22	115.05	115.05	-0.95%	19,848
Dec 24, 2025	115.05	116.99	115.05	116.15	116.15	0.10%	17,671
Dec 23, 2025	116.80	116.98	113.01	116.03	116.03	0.37%	32,656