Veto Switchgears and Cables Limited (NSE:VETO)
India · Delayed Price · Currency is INR 133.27
+2.23 (1.70%)
Oct 16, 2026, 3:29 PM IST
NSE:VETO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 133.99 | 134.47 | 130.58 | 133.27 | 133.27 | 1.70% | 22,680 |
| Oct 15, 2026 | 132.55 | 134.94 | 131.00 | 131.04 | 131.04 | -1.12% | 58,147 |
| Oct 14, 2026 | 134.13 | 135.12 | 132.05 | 132.53 | 132.53 | -0.44% | 36,998 |
| Oct 13, 2026 | 137.66 | 137.66 | 131.32 | 133.12 | 133.12 | -1.90% | 23,856 |
| Oct 12, 2026 | 137.80 | 137.80 | 131.71 | 135.70 | 135.70 | 3.09% | 42,642 |
| Oct 9, 2026 | 135.00 | 135.79 | 131.06 | 131.63 | 131.63 | -2.95% | 46,125 |
| Oct 8, 2026 | 138.49 | 140.24 | 134.00 | 135.63 | 135.63 | -2.07% | 57,281 |
| Oct 7, 2026 | 140.00 | 140.80 | 138.00 | 138.49 | 138.49 | -0.04% | 42,720 |
| Oct 6, 2026 | 136.64 | 140.81 | 136.00 | 138.54 | 138.54 | 1.38% | 62,786 |
| Oct 5, 2026 | 137.00 | 140.95 | 135.35 | 136.65 | 136.65 | -0.10% | 45,573 |
| Oct 1, 2026 | 141.60 | 143.31 | 134.91 | 136.79 | 136.79 | -4.15% | 94,273 |
| Sep 30, 2026 | 146.25 | 150.01 | 140.00 | 142.72 | 142.72 | -2.41% | 117,752 |
| Sep 29, 2026 | 147.70 | 150.99 | 143.25 | 146.25 | 146.25 | -0.98% | 109,301 |
| Sep 28, 2026 | 153.89 | 155.90 | 147.00 | 147.70 | 147.70 | -1.74% | 243,862 |
| Sep 25, 2026 | 146.50 | 152.00 | 139.89 | 150.32 | 150.32 | 5.09% | 354,342 |
| Sep 24, 2026 | 147.00 | 147.02 | 142.51 | 143.04 | 143.04 | -1.74% | 81,284 |
| Sep 23, 2026 | 141.44 | 150.00 | 137.05 | 145.57 | 145.57 | 4.30% | 239,302 |
| Sep 22, 2026 | 145.95 | 145.95 | 139.00 | 139.57 | 139.57 | -2.93% | 101,878 |
| Sep 21, 2026 | 143.80 | 147.38 | 140.10 | 143.78 | 143.78 | 4.08% | 365,390 |
| Sep 18, 2026 | 133.80 | 139.15 | 131.15 | 139.15 | 138.15 | 5.00% | 189,474 |
| Sep 17, 2026 | 128.00 | 133.25 | 125.50 | 132.53 | 131.58 | 3.59% | 71,974 |
| Sep 16, 2026 | 125.21 | 129.00 | 125.10 | 127.94 | 127.02 | 2.24% | 21,871 |
| Sep 15, 2026 | 127.50 | 128.50 | 125.00 | 125.14 | 124.24 | -0.53% | 35,415 |
| Sep 11, 2026 | 128.48 | 128.48 | 124.00 | 125.81 | 124.91 | -1.05% | 17,098 |
| Sep 10, 2026 | 124.64 | 129.00 | 124.63 | 127.15 | 126.24 | 2.02% | 23,869 |
| Sep 9, 2026 | 123.56 | 127.89 | 123.20 | 124.63 | 123.73 | -0.86% | 24,705 |
| Sep 8, 2026 | 123.50 | 127.00 | 123.50 | 125.71 | 124.81 | 0.07% | 24,176 |
| Sep 7, 2026 | 126.99 | 126.99 | 124.10 | 125.62 | 124.72 | 0.10% | 30,100 |
| Sep 4, 2026 | 127.97 | 129.25 | 123.10 | 125.50 | 124.60 | -1.93% | 31,452 |
| Sep 3, 2026 | 126.00 | 129.99 | 126.00 | 127.97 | 127.05 | 1.55% | 15,317 |
| Sep 2, 2026 | 127.99 | 127.99 | 123.30 | 126.02 | 125.11 | -0.02% | 13,200 |
| Sep 1, 2026 | 125.00 | 126.63 | 123.60 | 126.05 | 125.14 | 0.47% | 18,437 |
| Aug 31, 2026 | 126.85 | 126.85 | 122.00 | 125.46 | 124.56 | -0.49% | 41,098 |
| Aug 28, 2026 | 128.88 | 128.88 | 125.10 | 126.08 | 125.17 | -1.50% | 23,879 |
| Aug 27, 2026 | 128.99 | 128.99 | 126.00 | 128.00 | 127.08 | -0.39% | 31,090 |
| Aug 26, 2026 | 130.47 | 130.47 | 128.00 | 128.50 | 127.58 | -0.50% | 25,755 |
| Aug 25, 2026 | 130.90 | 132.00 | 128.17 | 129.15 | 128.22 | -1.00% | 45,589 |
| Aug 24, 2026 | 129.00 | 131.80 | 127.00 | 130.45 | 129.51 | 2.51% | 79,876 |
| Aug 21, 2026 | 127.00 | 128.90 | 125.10 | 127.25 | 126.34 | 1.82% | 41,710 |
| Aug 20, 2026 | 123.90 | 126.50 | 122.00 | 124.97 | 124.07 | 2.01% | 41,126 |
| Aug 19, 2026 | 124.69 | 124.69 | 121.06 | 122.51 | 121.63 | -0.46% | 34,865 |
| Aug 18, 2026 | 119.98 | 124.95 | 119.00 | 123.08 | 122.20 | 2.39% | 15,847 |
| Aug 17, 2026 | 124.00 | 124.60 | 118.16 | 120.21 | 119.35 | -2.96% | 37,409 |
| Aug 14, 2026 | 125.95 | 127.00 | 122.20 | 123.88 | 122.99 | -0.20% | 25,788 |
| Aug 13, 2026 | 122.85 | 126.48 | 118.25 | 124.13 | 123.24 | 3.05% | 54,900 |
| Aug 12, 2026 | 121.95 | 122.93 | 120.00 | 120.46 | 119.59 | -1.00% | 19,170 |
| Aug 11, 2026 | 122.95 | 122.95 | 120.00 | 121.68 | 120.81 | 0.42% | 12,363 |
| Aug 10, 2026 | 123.30 | 123.30 | 120.05 | 121.17 | 120.30 | -0.84% | 13,041 |
| Aug 7, 2026 | 123.99 | 124.30 | 122.00 | 122.20 | 121.32 | -0.58% | 9,886 |
| Aug 6, 2026 | 124.01 | 125.00 | 120.30 | 122.91 | 122.03 | -1.09% | 15,895 |