NSE:VETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	101.40	101.40	99.00	100.09	100.09	0.88%	37,441
Mar 9, 2026	101.50	101.50	97.81	99.22	99.22	-2.77%	28,178
Mar 6, 2026	100.99	103.01	100.10	102.05	102.05	1.04%	46,108
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