Skip to main content
Veedol Corporation Limited (NSE:VEEDOL)
India flag India · Delayed Price · Currency is INR
1,437.00
+22.10 (1.56%)
Apr 29, 2026, 3:29 PM IST

Veedol Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,418.001,426.001,415.201,421.70-0.48%1,708
Apr 28, 20261,414.901,427.701,404.901,414.901,414.90-10,114
Apr 27, 20261,388.001,419.001,388.001,414.901,414.902.16%10,619
Apr 24, 20261,450.001,450.001,381.501,385.001,385.00-3.73%17,115
Apr 23, 20261,442.801,461.001,434.001,438.601,438.60-0.29%11,274
Apr 22, 20261,436.401,449.001,430.201,442.801,442.800.45%11,726
Apr 21, 20261,429.001,440.001,424.201,436.401,436.400.93%6,418
Apr 20, 20261,425.001,440.901,421.001,423.201,423.20-1.30%8,418
Apr 17, 20261,420.001,445.001,420.001,442.001,442.001.02%8,430
Apr 16, 20261,434.001,434.801,403.201,427.501,427.500.90%13,393
Apr 15, 20261,389.001,418.001,388.401,414.801,414.803.05%11,491
Apr 13, 20261,371.001,389.701,353.401,372.901,372.90-0.62%9,767
Apr 10, 20261,378.501,399.501,376.101,381.501,381.500.97%13,291
Apr 9, 20261,375.301,392.501,364.201,368.201,368.20-0.55%6,850
Apr 8, 20261,385.001,385.001,341.701,375.801,375.803.66%14,036
Apr 7, 20261,293.101,336.801,293.101,327.201,327.201.35%7,946
Apr 6, 20261,310.001,317.901,276.101,309.501,309.500.72%9,969
Apr 2, 20261,288.801,307.001,265.501,300.101,300.100.88%9,719
Apr 1, 20261,255.001,298.701,255.001,288.801,288.803.42%10,461
Mar 30, 20261,277.901,277.901,238.201,246.201,246.20-2.70%30,735
Mar 27, 20261,320.001,321.001,278.001,280.801,280.80-2.95%22,673
Mar 25, 20261,302.001,341.701,302.001,319.701,319.701.33%24,841
Mar 24, 20261,298.001,318.301,280.001,302.401,302.400.89%17,615
Mar 23, 20261,311.301,327.801,282.601,290.901,290.90-3.03%18,357
Mar 20, 20261,327.001,354.201,325.101,331.301,331.300.38%12,816
Mar 19, 20261,325.001,348.001,325.001,326.201,326.20-1.28%9,340
Mar 18, 20261,319.001,349.201,313.501,343.401,343.402.71%14,675
Mar 17, 20261,314.401,314.901,294.201,308.001,308.000.11%8,870
Mar 16, 20261,310.001,319.001,293.501,306.601,306.60-0.56%19,506
Mar 13, 20261,350.001,351.501,310.101,313.901,313.90-3.30%16,852
Mar 12, 20261,337.401,369.901,320.101,358.701,358.701.59%16,010
Mar 11, 20261,350.001,359.801,330.001,337.401,337.40-0.13%13,339
Mar 10, 20261,308.801,345.001,308.801,339.101,339.102.97%9,678
Mar 9, 20261,320.001,320.001,279.001,300.501,300.50-1.72%18,965
Mar 6, 20261,348.701,352.201,320.001,323.201,323.20-1.89%15,576
Mar 5, 20261,359.701,360.001,310.001,348.701,348.702.14%28,208
Mar 4, 20261,335.101,346.001,309.001,320.501,320.50-1.86%20,893
Mar 2, 20261,365.101,385.001,320.001,345.501,345.50-3.45%29,364
Feb 27, 20261,400.001,410.001,385.001,393.601,393.60-0.26%8,757
Feb 26, 20261,391.001,414.701,391.001,397.201,397.200.58%9,149
Feb 25, 20261,412.201,422.001,379.001,389.201,389.20-1.24%13,308
Feb 24, 20261,414.801,421.801,395.901,406.601,406.60-0.37%7,745
Feb 23, 20261,425.001,438.101,405.201,411.801,411.80-0.71%7,202
Feb 20, 20261,410.001,428.501,400.001,421.901,421.900.92%5,984
Feb 19, 20261,430.901,434.901,405.001,409.001,409.00-1.43%7,288
Feb 18, 20261,442.801,447.201,418.401,429.501,429.50-0.63%7,379
Feb 17, 20261,439.901,459.501,433.001,438.601,438.600.24%5,830
Feb 16, 20261,434.901,442.101,426.701,435.101,435.10-0.49%4,920
Feb 13, 20261,453.001,457.201,421.501,442.101,442.10-1.19%8,218
Feb 12, 20261,478.501,482.001,455.101,459.401,459.40-1.31%6,834
Feb 11, 20261,482.001,494.601,475.201,478.701,478.70-0.22%4,001
Feb 10, 20261,469.101,510.601,456.201,482.001,482.000.57%16,143
Feb 9, 20261,476.801,487.201,469.001,473.601,473.60-0.22%12,399
Feb 6, 20261,514.301,514.301,474.201,476.801,476.80-2.48%9,986
Feb 5, 20261,523.501,524.001,502.001,514.401,500.400.39%10,356
Feb 4, 20261,468.801,523.001,455.201,508.501,494.553.12%15,704
Feb 3, 20261,499.001,499.001,441.001,462.801,449.282.37%22,381
Feb 2, 20261,424.101,441.701,396.001,429.001,415.790.85%9,991
Feb 1, 20261,427.401,475.001,412.401,417.001,403.90-1.14%6,315
Jan 30, 20261,413.001,437.001,400.601,433.401,420.151.13%11,074
Jan 29, 20261,399.801,425.001,393.001,417.401,404.301.26%14,465
Jan 28, 20261,394.701,415.001,391.001,399.801,386.860.72%15,965
Jan 27, 20261,410.001,410.201,381.101,389.801,376.95-1.89%10,799
Jan 23, 20261,429.301,438.801,403.801,416.601,403.50-0.54%7,528
Jan 22, 20261,418.801,452.601,411.101,424.301,411.130.82%17,443
Jan 21, 20261,437.801,450.001,409.101,412.701,399.64-1.35%24,712
Jan 20, 20261,478.801,478.801,426.001,432.001,418.76-2.76%16,768
Jan 19, 20261,495.501,498.001,469.901,472.701,459.09-2.70%15,069
Jan 16, 20261,541.001,548.201,510.101,513.501,499.51-1.82%16,106
Jan 14, 20261,550.201,560.701,540.101,541.601,527.35-0.87%5,436
Jan 13, 20261,545.001,573.501,545.001,555.201,540.82-0.19%4,812
Jan 12, 20261,562.201,568.301,531.001,558.201,543.80-1.24%10,874
Jan 9, 20261,592.801,604.901,570.001,577.701,563.11-0.85%9,236
Jan 8, 20261,615.801,615.801,589.201,591.201,576.49-1.06%5,461
Jan 7, 20261,602.201,619.501,590.001,608.201,593.33-0.37%5,374
Jan 6, 20261,634.101,641.701,601.001,614.101,599.18-1.23%10,620
Jan 5, 20261,656.301,656.301,625.101,634.201,619.09-0.49%8,070
Jan 2, 20261,630.301,656.001,629.801,642.301,627.120.74%5,313
Jan 1, 20261,639.701,653.201,625.001,630.301,615.23-0.57%4,492
Dec 31, 20251,630.001,646.401,621.101,639.701,624.540.86%2,560
Dec 30, 20251,630.001,638.501,619.801,625.701,610.67-0.17%2,457
Dec 29, 20251,662.801,669.801,625.001,628.501,613.45-2.37%7,954
Dec 26, 20251,670.801,679.001,658.101,668.001,652.58-0.17%5,047
Dec 24, 20251,666.001,703.901,659.001,670.801,655.35-0.33%9,389
Dec 23, 20251,684.201,685.001,671.301,676.301,660.80-0.37%3,156
Dec 22, 20251,662.901,721.901,662.901,682.501,666.952.42%12,950
Dec 19, 20251,650.501,669.901,635.101,642.801,627.61-0.47%3,668
Dec 18, 20251,636.101,658.001,618.001,650.501,635.240.88%5,125
Dec 17, 20251,627.901,645.001,620.201,636.101,620.97-0.50%3,552
Dec 16, 20251,641.401,657.901,639.601,644.301,629.10-0.14%3,738
Dec 15, 20251,617.001,648.901,617.001,646.601,631.380.39%4,241
Dec 12, 20251,630.001,647.801,604.001,640.201,625.041.62%6,518
Dec 11, 20251,614.901,621.001,590.801,614.101,599.180.25%3,045
Dec 10, 20251,598.901,632.801,597.001,610.001,595.120.69%5,611
Dec 9, 20251,555.001,615.301,554.501,598.901,584.121.60%7,730
Dec 8, 20251,618.701,618.701,568.101,573.701,559.15-2.78%15,931
Dec 5, 20251,620.001,662.001,609.101,618.701,603.74-0.33%8,199
Dec 4, 20251,631.201,644.001,611.101,624.001,608.99-0.34%5,056
Dec 3, 20251,647.301,647.301,621.101,629.601,614.54-1.07%8,819
Dec 2, 20251,650.901,658.301,639.401,647.301,632.07-0.12%4,858