Veto Switchgears and Cables Limited (NSE:VETO)
India
· Delayed Price · Currency is INR 110.15
-0.35 (-0.32%)
Apr 29, 2026, 3:29 PM IST
NSE:VETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 110.50 | 112.69 | 110.00 | 110.15 | 110.15 | -0.32% | 42,978 |
| Apr 28, 2026 | 108.00 | 111.80 | 106.36 | 110.50 | 110.50 | 3.46% | 75,939 |
| Apr 27, 2026 | 104.94 | 107.95 | 104.02 | 106.80 | 106.80 | 3.43% | 24,869 |
| Apr 24, 2026 | 105.19 | 106.49 | 101.85 | 103.26 | 103.26 | -1.89% | 18,286 |
| Apr 23, 2026 | 107.37 | 107.37 | 105.00 | 105.25 | 105.25 | -1.97% | 20,924 |
| Apr 22, 2026 | 108.32 | 109.18 | 106.50 | 107.37 | 107.37 | -1.21% | 28,339 |
| Apr 21, 2026 | 107.50 | 109.59 | 107.00 | 108.69 | 108.69 | 1.30% | 38,303 |
| Apr 20, 2026 | 108.99 | 108.99 | 106.01 | 107.29 | 107.29 | -0.27% | 31,485 |
| Apr 17, 2026 | 104.90 | 109.01 | 104.63 | 107.58 | 107.58 | 2.81% | 99,733 |
| Apr 16, 2026 | 108.00 | 108.00 | 103.00 | 104.64 | 104.64 | -0.17% | 39,298 |
| 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 |
| Jan 29, 2026 | 101.50 | 102.10 | 99.25 | 101.35 | 101.35 | 1.31% | 13,661 |
| Jan 28, 2026 | 97.78 | 100.99 | 97.78 | 100.04 | 100.04 | 2.31% | 11,681 |
| Jan 27, 2026 | 100.10 | 101.73 | 97.42 | 97.78 | 97.78 | -0.83% | 18,624 |
| Jan 23, 2026 | 102.30 | 105.01 | 97.00 | 98.60 | 98.60 | -0.95% | 24,513 |
| Jan 22, 2026 | 101.00 | 102.90 | 98.61 | 99.55 | 99.55 | 0.99% | 18,425 |
| Jan 21, 2026 | 99.01 | 101.38 | 98.00 | 98.57 | 98.57 | -3.83% | 30,281 |
| Jan 20, 2026 | 103.76 | 104.75 | 99.50 | 102.50 | 102.50 | -0.31% | 29,259 |
| Jan 19, 2026 | 104.80 | 104.80 | 102.60 | 102.82 | 102.82 | -0.98% | 10,492 |
| Jan 16, 2026 | 104.20 | 107.40 | 103.00 | 103.84 | 103.84 | -1.80% | 20,448 |
| Jan 14, 2026 | 106.99 | 106.99 | 104.42 | 105.74 | 105.74 | 1.02% | 7,677 |
| Jan 13, 2026 | 108.50 | 108.99 | 104.46 | 104.67 | 104.67 | -1.68% | 17,314 |
| Jan 12, 2026 | 110.99 | 110.99 | 105.52 | 106.46 | 106.46 | -0.46% | 20,989 |
| Jan 9, 2026 | 109.00 | 111.26 | 106.48 | 106.95 | 106.95 | -3.11% | 29,701 |
| Jan 8, 2026 | 111.35 | 112.99 | 110.12 | 110.38 | 110.38 | -1.80% | 12,118 |
| Jan 7, 2026 | 113.49 | 114.01 | 112.02 | 112.40 | 112.40 | -0.62% | 12,312 |
| Jan 6, 2026 | 114.03 | 114.50 | 112.16 | 113.10 | 113.10 | -1.31% | 15,148 |
| Jan 5, 2026 | 116.90 | 116.90 | 113.75 | 114.60 | 114.60 | 0.19% | 12,128 |
| Jan 2, 2026 | 111.73 | 116.00 | 111.73 | 114.38 | 114.38 | 1.91% | 20,171 |
| Jan 1, 2026 | 115.88 | 115.88 | 111.65 | 112.24 | 112.24 | -2.14% | 13,170 |
| Dec 31, 2025 | 113.00 | 115.00 | 112.00 | 114.70 | 114.70 | 1.68% | 20,766 |
| Dec 30, 2025 | 111.00 | 113.98 | 111.00 | 112.80 | 112.80 | 0.50% | 12,065 |
| Dec 29, 2025 | 114.60 | 115.05 | 111.71 | 112.24 | 112.24 | -2.44% | 23,094 |
| Dec 26, 2025 | 115.01 | 116.97 | 114.22 | 115.05 | 115.05 | -0.95% | 19,848 |
| Dec 24, 2025 | 115.05 | 116.99 | 115.05 | 116.15 | 116.15 | 0.10% | 17,671 |
| Dec 23, 2025 | 116.80 | 116.98 | 113.01 | 116.03 | 116.03 | 0.37% | 32,656 |
| Dec 22, 2025 | 113.06 | 115.95 | 112.82 | 115.60 | 115.60 | 1.72% | 31,280 |
| Dec 19, 2025 | 109.50 | 115.00 | 109.50 | 113.65 | 113.65 | 2.56% | 18,520 |
| Dec 18, 2025 | 112.00 | 112.00 | 108.43 | 110.81 | 110.81 | 0.81% | 11,506 |
| Dec 17, 2025 | 106.00 | 110.96 | 106.00 | 109.92 | 109.92 | 2.45% | 23,122 |
| Dec 16, 2025 | 108.00 | 111.00 | 106.25 | 107.29 | 107.29 | -2.39% | 28,255 |
| Dec 15, 2025 | 107.10 | 111.00 | 107.10 | 109.92 | 109.92 | 1.20% | 13,661 |
| Dec 12, 2025 | 108.00 | 111.85 | 108.00 | 108.62 | 108.62 | -0.41% | 24,193 |
| Dec 11, 2025 | 109.05 | 109.99 | 107.00 | 109.07 | 109.07 | 0.55% | 6,123 |
| Dec 10, 2025 | 108.50 | 110.59 | 108.01 | 108.47 | 108.47 | 0.17% | 8,098 |
| Dec 9, 2025 | 106.10 | 109.39 | 103.53 | 108.29 | 108.29 | 0.23% | 22,472 |
| Dec 8, 2025 | 110.10 | 112.69 | 106.42 | 108.04 | 108.04 | -2.90% | 18,122 |
| Dec 5, 2025 | 107.40 | 115.00 | 107.40 | 111.27 | 111.27 | 3.05% | 23,546 |
| Dec 4, 2025 | 108.00 | 109.97 | 107.50 | 107.98 | 107.98 | -0.62% | 20,018 |
| Dec 3, 2025 | 110.00 | 111.29 | 108.00 | 108.65 | 108.65 | -0.53% | 17,902 |
| Dec 2, 2025 | 110.21 | 111.94 | 108.80 | 109.23 | 109.23 | -1.74% | 35,187 |