Veto Switchgears and Cables Limited (NSE:VETO)
India · Delayed Price · Currency is INR 123.88
-0.25 (-0.20%)
Aug 14, 2026, 3:29 PM IST
NSE:VETO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 125.95 | 127.00 | 122.20 | 123.88 | 123.88 | -0.20% | 25,788 |
| Aug 13, 2026 | 122.85 | 126.48 | 118.25 | 124.13 | 124.13 | 3.05% | 54,900 |
| Aug 12, 2026 | 121.95 | 122.93 | 120.00 | 120.46 | 120.46 | -1.00% | 19,170 |
| Aug 11, 2026 | 122.95 | 122.95 | 120.00 | 121.68 | 121.68 | 0.42% | 12,363 |
| Aug 10, 2026 | 123.30 | 123.30 | 120.05 | 121.17 | 121.17 | -0.84% | 13,041 |
| Aug 7, 2026 | 123.99 | 124.30 | 122.00 | 122.20 | 122.20 | -0.58% | 9,886 |
| Aug 6, 2026 | 124.01 | 125.00 | 120.30 | 122.91 | 122.91 | -1.09% | 15,895 |
| Aug 5, 2026 | 123.00 | 126.00 | 120.10 | 124.27 | 124.27 | 1.40% | 16,609 |
| Aug 4, 2026 | 124.00 | 124.83 | 121.65 | 122.56 | 122.56 | -0.50% | 10,108 |
| Aug 3, 2026 | 121.38 | 124.00 | 120.60 | 123.17 | 123.17 | 1.47% | 7,499 |
| Jul 31, 2026 | 122.90 | 123.80 | 121.10 | 121.38 | 121.38 | -0.44% | 8,829 |
| Jul 30, 2026 | 122.00 | 124.95 | 120.05 | 121.92 | 121.92 | 0.89% | 11,130 |
| Jul 29, 2026 | 121.40 | 122.90 | 119.55 | 120.84 | 120.84 | 1.08% | 12,444 |
| Jul 28, 2026 | 120.21 | 122.48 | 119.00 | 119.55 | 119.55 | -1.31% | 11,430 |
| Jul 27, 2026 | 122.80 | 123.99 | 120.29 | 121.14 | 121.14 | -0.30% | 11,860 |
| 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 |