NSE:VETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	113.11	114.95	112.11	112.30	112.30	-0.72%	26,113
May 25, 2026	111.53	115.58	111.16	113.11	113.11	1.42%	42,491
May 22, 2026	111.79	112.80	110.64	111.53	111.53	-0.23%	12,755
May 21, 2026	112.20	113.46	111.12	111.79	111.79	0.69%	27,072
May 20, 2026	111.83	111.83	108.00	111.02	111.02	0.72%	40,897
May 19, 2026	109.26	112.20	109.26	110.23	110.23	0.89%	27,413
May 18, 2026	108.10	110.32	105.02	109.26	109.26	-0.13%	33,250
May 15, 2026	111.75	111.78	108.35	109.40	109.40	-0.97%	42,021
May 14, 2026	110.60	112.79	107.50	110.47	110.47	1.71%	55,002
May 13, 2026	108.15	110.79	108.00	108.61	108.61	-0.07%	25,199
May 12, 2026	113.26	113.28	108.00	108.69	108.69	-4.03%	45,751
May 11, 2026	114.65	116.00	112.41	113.26	113.26	-1.16%	44,464
May 8, 2026	117.00	120.00	113.05	114.59	114.59	-2.12%	53,440
May 7, 2026	112.95	117.95	112.30	117.07	117.07	4.27%	161,521
May 6, 2026	112.45	112.78	111.22	112.28	112.28	0.82%	36,061
May 5, 2026	110.03	112.90	108.97	111.37	111.37	0.89%	46,975
May 4, 2026	110.00	113.61	108.75	110.39	110.39	1.86%	31,934
Apr 30, 2026	110.55	110.55	106.20	108.37	108.37	-1.62%	47,416
Apr 29, 2026	110.50	112.69	110.00	110.15	110.15	-0.32%	42,978
Apr 28, 2026	108.00	111.80	106.36	110.50	110.50	3.46%	75,939
Apr 27, 2026	104.94	107.95	104.02	106.80	106.80	3.43%	24,869
Apr 24, 2026	105.19	106.49	101.85	103.26	103.26	-1.89%	18,286
Apr 23, 2026	107.37	107.37	105.00	105.25	105.25	-1.97%	20,924
Apr 22, 2026	108.32	109.18	106.50	107.37	107.37	-1.21%	28,339
Apr 21, 2026	107.50	109.59	107.00	108.69	108.69	1.30%	38,303
Apr 20, 2026	108.99	108.99	106.01	107.29	107.29	-0.27%	31,485
Apr 17, 2026	104.90	109.01	104.63	107.58	107.58	2.81%	99,733
Apr 16, 2026	108.00	108.00	103.00	104.64	104.64	-0.17%	39,298
Apr 15, 2026	104.50	107.90	103.25	104.82	104.82	3.22%	60,655
Apr 13, 2026	99.56	103.90	97.99	101.55	101.55	1.31%	25,429
Apr 10, 2026	99.98	102.00	98.15	100.24	100.24	1.37%	32,253
Apr 9, 2026	100.99	102.21	95.11	98.89	98.89	-1.90%	46,241
Apr 8, 2026	100.70	101.99	98.01	100.81	100.81	3.87%	35,089
Apr 7, 2026	96.24	98.10	96.24	97.05	97.05	0.10%	12,263
Apr 6, 2026	96.50	98.00	94.52	96.95	96.95	1.12%	18,292
Apr 2, 2026	92.55	96.00	90.06	95.88	95.88	1.86%	16,814
Apr 1, 2026	87.90	95.20	87.79	94.13	94.13	11.53%	41,371
Mar 30, 2026	90.14	91.56	82.32	84.40	84.40	-6.37%	148,364
Mar 27, 2026	93.45	93.45	89.20	90.14	90.14	-3.13%	59,107
Mar 25, 2026	91.00	93.83	91.00	93.05	93.05	2.30%	59,626
Mar 24, 2026	92.39	93.10	90.30	90.96	90.96	0.40%	96,625
Mar 23, 2026	93.26	93.68	89.00	90.60	90.60	-2.85%	46,950
Mar 20, 2026	95.39	98.49	92.72	93.26	93.26	-2.23%	82,938
Mar 19, 2026	97.17	97.17	95.05	95.39	95.39	-2.07%	39,885
Mar 18, 2026	98.49	99.19	96.50	97.41	97.41	1.03%	37,561
Mar 17, 2026	99.09	99.09	96.00	96.42	96.42	1.14%	70,215
Mar 16, 2026	98.18	98.73	94.43	95.33	95.33	-2.17%	38,118
Mar 13, 2026	100.05	101.22	96.16	97.44	97.44	-2.86%	35,397
Mar 12, 2026	99.10	101.20	99.10	100.31	100.31	0.09%	45,217
Mar 11, 2026	100.99	102.19	98.80	100.22	100.22	0.13%	34,775