Veedol Corporation Limited (NSE:VEEDOL)
India
· Delayed Price · Currency is INR 1,319.10
+18.60 (1.43%)
Mar 10, 2026, 9:39 AM IST
Veedol Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,320.00 | 1,320.00 | 1,279.00 | 1,300.50 | 1,300.50 | -1.72% | 18,965 |
| Mar 6, 2026 | 1,348.70 | 1,352.20 | 1,320.00 | 1,323.20 | 1,323.20 | -1.89% | 15,576 |
| Mar 5, 2026 | 1,359.70 | 1,360.00 | 1,310.00 | 1,348.70 | 1,348.70 | 2.14% | 28,208 |
| Mar 4, 2026 | 1,335.10 | 1,346.00 | 1,309.00 | 1,320.50 | 1,320.50 | -1.86% | 20,893 |
| Mar 2, 2026 | 1,365.10 | 1,385.00 | 1,320.00 | 1,345.50 | 1,345.50 | -3.45% | 29,364 |
| Feb 27, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,393.60 | 1,393.60 | -0.26% | 8,757 |
| Feb 26, 2026 | 1,391.00 | 1,414.70 | 1,391.00 | 1,397.20 | 1,397.20 | 0.58% | 9,149 |
| Feb 25, 2026 | 1,412.20 | 1,422.00 | 1,379.00 | 1,389.20 | 1,389.20 | -1.24% | 13,308 |
| Feb 24, 2026 | 1,414.80 | 1,421.80 | 1,395.90 | 1,406.60 | 1,406.60 | -0.37% | 7,745 |
| Feb 23, 2026 | 1,425.00 | 1,438.10 | 1,405.20 | 1,411.80 | 1,411.80 | -0.71% | 7,202 |
| Feb 20, 2026 | 1,410.00 | 1,428.50 | 1,400.00 | 1,421.90 | 1,421.90 | 0.92% | 5,984 |
| Feb 19, 2026 | 1,430.90 | 1,434.90 | 1,405.00 | 1,409.00 | 1,409.00 | -1.43% | 7,288 |
| Feb 18, 2026 | 1,442.80 | 1,447.20 | 1,418.40 | 1,429.50 | 1,429.50 | -0.63% | 7,379 |
| Feb 17, 2026 | 1,439.90 | 1,459.50 | 1,433.00 | 1,438.60 | 1,438.60 | 0.24% | 5,830 |
| Feb 16, 2026 | 1,434.90 | 1,442.10 | 1,426.70 | 1,435.10 | 1,435.10 | -0.49% | 4,920 |
| Feb 13, 2026 | 1,453.00 | 1,457.20 | 1,421.50 | 1,442.10 | 1,442.10 | -1.19% | 8,218 |
| Feb 12, 2026 | 1,478.50 | 1,482.00 | 1,455.10 | 1,459.40 | 1,459.40 | -1.31% | 6,834 |
| Feb 11, 2026 | 1,482.00 | 1,494.60 | 1,475.20 | 1,478.70 | 1,478.70 | -0.22% | 4,001 |
| Feb 10, 2026 | 1,469.10 | 1,510.60 | 1,456.20 | 1,482.00 | 1,482.00 | 0.57% | 16,143 |
| Feb 9, 2026 | 1,476.80 | 1,487.20 | 1,469.00 | 1,473.60 | 1,473.60 | -0.22% | 12,399 |
| Feb 6, 2026 | 1,514.30 | 1,514.30 | 1,474.20 | 1,476.80 | 1,476.80 | -2.48% | 9,986 |
| Feb 5, 2026 | 1,523.50 | 1,524.00 | 1,502.00 | 1,514.40 | 1,500.40 | 0.39% | 10,356 |
| Feb 4, 2026 | 1,468.80 | 1,523.00 | 1,455.20 | 1,508.50 | 1,494.55 | 3.12% | 15,704 |
| Feb 3, 2026 | 1,499.00 | 1,499.00 | 1,441.00 | 1,462.80 | 1,449.28 | 2.37% | 22,381 |
| Feb 2, 2026 | 1,424.10 | 1,441.70 | 1,396.00 | 1,429.00 | 1,415.79 | 0.85% | 9,991 |
| Feb 1, 2026 | 1,427.40 | 1,475.00 | 1,412.40 | 1,417.00 | 1,403.90 | -1.14% | 6,315 |
| Jan 30, 2026 | 1,413.00 | 1,437.00 | 1,400.60 | 1,433.40 | 1,420.15 | 1.13% | 11,074 |
| Jan 29, 2026 | 1,399.80 | 1,425.00 | 1,393.00 | 1,417.40 | 1,404.30 | 1.26% | 14,465 |
| Jan 28, 2026 | 1,394.70 | 1,415.00 | 1,391.00 | 1,399.80 | 1,386.86 | 0.72% | 15,965 |
| Jan 27, 2026 | 1,410.00 | 1,410.20 | 1,381.10 | 1,389.80 | 1,376.95 | -1.89% | 10,799 |
| Jan 23, 2026 | 1,429.30 | 1,438.80 | 1,403.80 | 1,416.60 | 1,403.50 | -0.54% | 7,528 |
| Jan 22, 2026 | 1,418.80 | 1,452.60 | 1,411.10 | 1,424.30 | 1,411.13 | 0.82% | 17,443 |
| Jan 21, 2026 | 1,437.80 | 1,450.00 | 1,409.10 | 1,412.70 | 1,399.64 | -1.35% | 24,712 |
| Jan 20, 2026 | 1,478.80 | 1,478.80 | 1,426.00 | 1,432.00 | 1,418.76 | -2.76% | 16,768 |
| Jan 19, 2026 | 1,495.50 | 1,498.00 | 1,469.90 | 1,472.70 | 1,459.09 | -2.70% | 15,069 |
| Jan 16, 2026 | 1,541.00 | 1,548.20 | 1,510.10 | 1,513.50 | 1,499.51 | -1.82% | 16,106 |
| Jan 14, 2026 | 1,550.20 | 1,560.70 | 1,540.10 | 1,541.60 | 1,527.35 | -0.87% | 5,436 |
| Jan 13, 2026 | 1,545.00 | 1,573.50 | 1,545.00 | 1,555.20 | 1,540.82 | -0.19% | 4,812 |
| Jan 12, 2026 | 1,562.20 | 1,568.30 | 1,531.00 | 1,558.20 | 1,543.80 | -1.24% | 10,874 |
| Jan 9, 2026 | 1,592.80 | 1,604.90 | 1,570.00 | 1,577.70 | 1,563.11 | -0.85% | 9,236 |
| Jan 8, 2026 | 1,615.80 | 1,615.80 | 1,589.20 | 1,591.20 | 1,576.49 | -1.06% | 5,461 |
| Jan 7, 2026 | 1,602.20 | 1,619.50 | 1,590.00 | 1,608.20 | 1,593.33 | -0.37% | 5,374 |
| Jan 6, 2026 | 1,634.10 | 1,641.70 | 1,601.00 | 1,614.10 | 1,599.18 | -1.23% | 10,620 |
| Jan 5, 2026 | 1,656.30 | 1,656.30 | 1,625.10 | 1,634.20 | 1,619.09 | -0.49% | 8,070 |
| Jan 2, 2026 | 1,630.30 | 1,656.00 | 1,629.80 | 1,642.30 | 1,627.12 | 0.74% | 5,313 |
| Jan 1, 2026 | 1,639.70 | 1,653.20 | 1,625.00 | 1,630.30 | 1,615.23 | -0.57% | 4,492 |
| Dec 31, 2025 | 1,630.00 | 1,646.40 | 1,621.10 | 1,639.70 | 1,624.54 | 0.86% | 2,560 |
| Dec 30, 2025 | 1,630.00 | 1,638.50 | 1,619.80 | 1,625.70 | 1,610.67 | -0.17% | 2,457 |
| Dec 29, 2025 | 1,662.80 | 1,669.80 | 1,625.00 | 1,628.50 | 1,613.45 | -2.37% | 7,954 |
| Dec 26, 2025 | 1,670.80 | 1,679.00 | 1,658.10 | 1,668.00 | 1,652.58 | -0.17% | 5,047 |
| Dec 24, 2025 | 1,666.00 | 1,703.90 | 1,659.00 | 1,670.80 | 1,655.35 | -0.33% | 9,389 |
| Dec 23, 2025 | 1,684.20 | 1,685.00 | 1,671.30 | 1,676.30 | 1,660.80 | -0.37% | 3,156 |
| Dec 22, 2025 | 1,662.90 | 1,721.90 | 1,662.90 | 1,682.50 | 1,666.95 | 2.42% | 12,950 |
| Dec 19, 2025 | 1,650.50 | 1,669.90 | 1,635.10 | 1,642.80 | 1,627.61 | -0.47% | 3,668 |
| Dec 18, 2025 | 1,636.10 | 1,658.00 | 1,618.00 | 1,650.50 | 1,635.24 | 0.88% | 5,125 |
| Dec 17, 2025 | 1,627.90 | 1,645.00 | 1,620.20 | 1,636.10 | 1,620.97 | -0.50% | 3,552 |
| Dec 16, 2025 | 1,641.40 | 1,657.90 | 1,639.60 | 1,644.30 | 1,629.10 | -0.14% | 3,738 |
| Dec 15, 2025 | 1,617.00 | 1,648.90 | 1,617.00 | 1,646.60 | 1,631.38 | 0.39% | 4,241 |
| Dec 12, 2025 | 1,630.00 | 1,647.80 | 1,604.00 | 1,640.20 | 1,625.04 | 1.62% | 6,518 |
| Dec 11, 2025 | 1,614.90 | 1,621.00 | 1,590.80 | 1,614.10 | 1,599.18 | 0.25% | 3,045 |
| Dec 10, 2025 | 1,598.90 | 1,632.80 | 1,597.00 | 1,610.00 | 1,595.12 | 0.69% | 5,611 |
| Dec 9, 2025 | 1,555.00 | 1,615.30 | 1,554.50 | 1,598.90 | 1,584.12 | 1.60% | 7,730 |
| Dec 8, 2025 | 1,618.70 | 1,618.70 | 1,568.10 | 1,573.70 | 1,559.15 | -2.78% | 15,931 |
| Dec 5, 2025 | 1,620.00 | 1,662.00 | 1,609.10 | 1,618.70 | 1,603.74 | -0.33% | 8,199 |
| Dec 4, 2025 | 1,631.20 | 1,644.00 | 1,611.10 | 1,624.00 | 1,608.99 | -0.34% | 5,056 |
| Dec 3, 2025 | 1,647.30 | 1,647.30 | 1,621.10 | 1,629.60 | 1,614.54 | -1.07% | 8,819 |
| Dec 2, 2025 | 1,650.90 | 1,658.30 | 1,639.40 | 1,647.30 | 1,632.07 | -0.12% | 4,858 |
| Dec 1, 2025 | 1,640.80 | 1,677.00 | 1,640.80 | 1,649.30 | 1,634.05 | 0.86% | 6,677 |
| Nov 28, 2025 | 1,649.30 | 1,657.20 | 1,630.10 | 1,635.20 | 1,620.08 | -0.51% | 3,055 |
| Nov 27, 2025 | 1,651.30 | 1,665.90 | 1,637.00 | 1,643.50 | 1,628.31 | -1.01% | 4,395 |
| Nov 26, 2025 | 1,629.70 | 1,665.20 | 1,623.30 | 1,660.30 | 1,644.95 | 1.98% | 4,279 |
| Nov 25, 2025 | 1,640.00 | 1,647.00 | 1,618.10 | 1,628.10 | 1,613.05 | 0.30% | 4,596 |
| Nov 24, 2025 | 1,645.40 | 1,657.20 | 1,618.00 | 1,623.20 | 1,608.19 | -2.05% | 8,134 |
| Nov 21, 2025 | 1,685.00 | 1,687.40 | 1,650.00 | 1,657.20 | 1,641.88 | -1.75% | 7,934 |
| Nov 20, 2025 | 1,702.90 | 1,705.00 | 1,669.70 | 1,686.80 | 1,671.21 | -0.85% | 10,837 |
| Nov 19, 2025 | 1,712.60 | 1,713.90 | 1,697.10 | 1,701.20 | 1,685.47 | -0.57% | 7,397 |
| Nov 18, 2025 | 1,721.00 | 1,721.80 | 1,705.30 | 1,710.90 | 1,695.08 | -0.58% | 5,299 |
| Nov 17, 2025 | 1,774.00 | 1,774.00 | 1,706.30 | 1,720.80 | 1,704.89 | -1.93% | 9,493 |
| Nov 14, 2025 | 1,735.10 | 1,767.00 | 1,735.10 | 1,754.70 | 1,738.48 | -0.95% | 4,662 |
| Nov 13, 2025 | 1,765.00 | 1,844.80 | 1,728.00 | 1,771.60 | 1,733.43 | 1.21% | 22,739 |
| Nov 12, 2025 | 1,720.40 | 1,758.70 | 1,720.40 | 1,750.50 | 1,712.78 | 1.75% | 14,094 |
| Nov 11, 2025 | 1,731.10 | 1,738.80 | 1,711.50 | 1,720.40 | 1,683.33 | -0.89% | 13,241 |
| Nov 10, 2025 | 1,741.60 | 1,754.90 | 1,724.00 | 1,735.80 | 1,698.40 | 0.12% | 7,246 |
| Nov 7, 2025 | 1,732.00 | 1,748.20 | 1,722.30 | 1,733.70 | 1,696.34 | 0.14% | 7,055 |
| Nov 6, 2025 | 1,775.00 | 1,785.90 | 1,725.00 | 1,731.20 | 1,693.90 | -2.26% | 12,250 |
| Nov 4, 2025 | 1,766.50 | 1,807.10 | 1,760.10 | 1,771.20 | 1,733.03 | 0.66% | 17,470 |
| Nov 3, 2025 | 1,760.40 | 1,771.60 | 1,754.10 | 1,759.50 | 1,721.59 | -0.05% | 6,956 |
| Oct 31, 2025 | 1,759.00 | 1,794.90 | 1,752.40 | 1,760.40 | 1,722.47 | -0.15% | 7,777 |
| Oct 30, 2025 | 1,763.80 | 1,768.00 | 1,752.00 | 1,763.10 | 1,725.11 | 0.36% | 4,417 |
| Oct 29, 2025 | 1,769.00 | 1,786.50 | 1,753.50 | 1,756.80 | 1,718.94 | -0.68% | 10,002 |
| Oct 28, 2025 | 1,745.80 | 1,776.00 | 1,745.00 | 1,768.90 | 1,730.78 | 1.32% | 10,125 |
| Oct 27, 2025 | 1,768.00 | 1,776.90 | 1,741.30 | 1,745.80 | 1,708.18 | -0.47% | 12,189 |
| Oct 24, 2025 | 1,784.00 | 1,814.80 | 1,750.50 | 1,754.00 | 1,716.20 | -1.90% | 16,121 |
| Oct 23, 2025 | 1,806.00 | 1,858.00 | 1,782.30 | 1,787.90 | 1,749.37 | -1.98% | 16,016 |
| Oct 21, 2025 | 1,792.00 | 1,841.00 | 1,792.00 | 1,824.00 | 1,784.70 | 2.16% | 6,089 |
| Oct 20, 2025 | 1,815.00 | 1,815.00 | 1,780.10 | 1,785.50 | 1,747.03 | -0.99% | 6,702 |
| Oct 17, 2025 | 1,845.00 | 1,845.00 | 1,800.00 | 1,803.30 | 1,764.44 | -1.48% | 7,491 |
| Oct 16, 2025 | 1,811.30 | 1,841.00 | 1,798.40 | 1,830.30 | 1,790.86 | 1.05% | 11,362 |
| Oct 15, 2025 | 1,820.30 | 1,840.00 | 1,805.00 | 1,811.30 | 1,772.27 | -0.49% | 9,355 |
| Oct 14, 2025 | 1,860.00 | 1,891.50 | 1,808.00 | 1,820.30 | 1,781.08 | -2.15% | 16,160 |