NSE:VETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	119.13	125.83	117.59	121.50	121.50	1.16%	25,085
Jul 23, 2026	122.00	122.89	119.10	120.11	120.11	-1.94%	29,206
Jul 22, 2026	126.15	127.00	121.00	122.49	122.49	-2.91%	38,119
Jul 21, 2026	127.00	129.99	125.35	126.16	126.16	-1.15%	13,114
Jul 20, 2026	130.41	132.00	125.65	127.63	127.63	-2.13%	16,912
Jul 17, 2026	130.55	134.10	128.20	130.41	130.41	1.00%	24,699
Jul 16, 2026	132.75	132.75	128.91	129.12	129.12	-1.74%	19,324
Jul 15, 2026	129.00	134.00	128.30	131.40	131.40	2.42%	33,432
Jul 14, 2026	123.22	128.74	120.56	128.30	128.30	4.64%	62,267
Jul 13, 2026	124.95	124.95	121.50	122.61	122.61	-0.73%	20,621
Jul 10, 2026	122.00	125.00	121.60	123.51	123.51	1.86%	21,110
Jul 9, 2026	119.90	123.00	116.55	121.26	121.26	1.13%	15,588
Jul 8, 2026	122.55	125.00	118.55	119.90	119.90	-3.20%	29,002
Jul 7, 2026	125.51	127.44	123.21	123.87	123.87	-1.71%	17,859
Jul 6, 2026	127.45	129.50	125.55	126.03	126.03	-0.44%	26,869
Jul 3, 2026	126.20	127.00	126.00	126.59	126.59	0.95%	22,587
Jul 2, 2026	126.85	127.50	124.30	125.40	125.40	-1.87%	14,923
Jul 1, 2026	127.60	130.00	122.10	127.79	127.79	0.32%	29,416
Jun 30, 2026	124.91	127.50	122.01	127.38	127.38	1.97%	27,826
Jun 29, 2026	125.81	126.90	122.70	124.92	124.92	-0.70%	25,023
Jun 25, 2026	126.65	133.90	123.00	125.80	125.80	-1.67%	65,984
Jun 24, 2026	127.48	129.89	126.50	127.94	127.94	0.16%	20,013
Jun 23, 2026	134.90	135.00	127.00	127.74	127.74	-4.17%	46,037
Jun 22, 2026	138.32	138.32	132.04	133.30	133.30	1.18%	71,687
Jun 19, 2026	135.05	137.80	131.74	131.74	131.74	-5.00%	105,083
Jun 18, 2026	137.80	142.90	135.01	138.67	138.67	0.67%	152,134
Jun 17, 2026	144.26	146.16	137.05	137.75	137.75	-4.82%	241,756
Jun 16, 2026	145.00	148.47	143.81	144.72	144.72	0.60%	130,848
Jun 15, 2026	145.28	148.88	143.00	143.85	143.85	-0.49%	136,024
Jun 12, 2026	146.49	148.87	143.10	144.56	144.56	0.26%	148,023
Jun 11, 2026	145.29	146.99	141.57	144.19	144.19	-0.26%	167,207
Jun 10, 2026	148.50	149.58	144.10	144.57	144.57	-2.61%	251,829
Jun 9, 2026	140.50	153.95	140.50	148.45	148.45	5.61%	1,050,842
Jun 8, 2026	141.50	147.74	139.00	140.56	140.56	-2.25%	546,186
Jun 5, 2026	130.00	146.40	129.72	143.79	143.79	12.13%	1,141,842
Jun 4, 2026	121.53	129.00	121.01	128.24	128.24	5.47%	148,194
Jun 3, 2026	123.00	125.59	120.60	121.59	121.59	-0.94%	32,250
Jun 2, 2026	122.00	125.00	121.20	122.74	122.74	0.32%	61,101
Jun 1, 2026	124.61	126.78	121.25	122.35	122.35	-1.33%	74,927
May 29, 2026	129.00	129.45	122.60	124.00	124.00	1.57%	320,183
May 27, 2026	113.91	123.60	113.91	122.08	122.08	8.71%	466,822
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