Veedol Corp. Ltd VEEDOL
NSE · India · Energy Minerals
INR 1,352.00-21.30 (-1.55%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,373.30 | +1.24% | INR 1,344.10 | INR 1,380.70 | INR 1,344.10 | 8.91K |
| 2026-09-29 | INR 1,356.50 | -0.56% | INR 1,364.10 | INR 1,366.10 | INR 1,352.00 | 6.64K |
| 2026-09-28 | INR 1,364.10 | -2.10% | INR 1,390.00 | INR 1,390.00 | INR 1,355.60 | 10.90K |
| 2026-09-25 | INR 1,393.40 | +2.13% | INR 1,364.30 | INR 1,400.90 | INR 1,350.00 | 13.91K |
| 2026-09-24 | INR 1,364.30 | -0.11% | INR 1,358.00 | INR 1,374.80 | INR 1,354.50 | 5.34K |
| 2026-09-23 | INR 1,365.80 | -0.30% | INR 1,376.40 | INR 1,384.00 | INR 1,360.00 | 11.11K |
| 2026-09-22 | INR 1,369.90 | +0.95% | INR 1,362.00 | INR 1,372.70 | INR 1,357.30 | 8.15K |
| 2026-09-21 | INR 1,357.00 | -1.50% | INR 1,377.70 | INR 1,389.70 | INR 1,355.00 | 9.77K |
| 2026-09-18 | INR 1,377.70 | -0.55% | INR 1,381.60 | INR 1,397.00 | INR 1,371.00 | 9.31K |
| 2026-09-17 | INR 1,385.30 | +0.73% | INR 1,372.00 | INR 1,405.00 | INR 1,370.60 | 12.04K |
| 2026-09-16 | INR 1,375.30 | -0.52% | INR 1,389.90 | INR 1,389.90 | INR 1,361.00 | 5.84K |
| 2026-09-15 | INR 1,382.50 | -3.22% | INR 1,434.80 | INR 1,439.70 | INR 1,378.00 | 15.29K |
| 2026-09-14 | INR 1,428.50 | 0.00% | INR 1,428.50 | INR 1,428.50 | INR 1,428.50 | 0 |
| 2026-09-11 | INR 1,428.50 | -0.64% | INR 1,437.70 | INR 1,437.70 | INR 1,422.00 | 8.08K |
| 2026-09-10 | INR 1,437.70 | +0.05% | INR 1,442.40 | INR 1,455.00 | INR 1,432.50 | 5.20K |
| 2026-09-09 | INR 1,437.00 | -1.17% | INR 1,457.50 | INR 1,467.10 | INR 1,435.60 | 8.44K |
| 2026-09-08 | INR 1,454.00 | -0.16% | INR 1,450.00 | INR 1,462.80 | INR 1,450.00 | 4.74K |
| 2026-09-07 | INR 1,456.30 | -1.39% | INR 1,464.00 | INR 1,481.00 | INR 1,452.20 | 6.13K |
| 2026-09-04 | INR 1,476.80 | +0.96% | INR 1,464.90 | INR 1,486.00 | INR 1,464.90 | 4.89K |
| 2026-09-03 | INR 1,462.80 | -0.74% | INR 1,477.40 | INR 1,490.90 | INR 1,456.80 | 8.55K |
| 2026-09-02 | INR 1,473.70 | -1.08% | INR 1,489.80 | INR 1,496.80 | INR 1,465.10 | 7.19K |
| 2026-09-01 | INR 1,489.80 | +1.17% | INR 1,477.60 | INR 1,519.00 | INR 1,466.50 | 14.79K |
| 2026-08-31 | INR 1,472.60 | -1.57% | INR 1,496.10 | INR 1,496.10 | INR 1,469.00 | 6.94K |
| 2026-08-28 | INR 1,496.10 | +0.31% | INR 1,499.80 | INR 1,506.00 | INR 1,487.70 | 4.53K |
| 2026-08-27 | INR 1,491.50 | -1.23% | INR 1,519.90 | INR 1,519.90 | INR 1,488.00 | 5.62K |
| 2026-08-26 | INR 1,510.10 | +2.76% | INR 1,474.00 | INR 1,525.00 | INR 1,471.60 | 13.23K |
| 2026-08-25 | INR 1,469.50 | -0.49% | INR 1,487.00 | INR 1,489.20 | INR 1,464.10 | 6.10K |
| 2026-08-24 | INR 1,476.70 | -1.72% | INR 1,502.50 | INR 1,509.00 | INR 1,472.50 | 7.31K |
| 2026-08-21 | INR 1,502.50 | -0.52% | INR 1,512.00 | INR 1,512.00 | INR 1,500.40 | 5.83K |
| 2026-08-20 | INR 1,510.40 | -0.49% | INR 1,542.00 | INR 1,542.00 | INR 1,503.00 | 6.96K |
| 2026-08-19 | INR 1,517.80 | +0.43% | INR 1,503.30 | INR 1,563.00 | INR 1,503.30 | 27.76K |
| 2026-08-18 | INR 1,511.30 | -0.68% | INR 1,521.60 | INR 1,525.90 | INR 1,504.00 | 6.40K |
| 2026-08-17 | INR 1,521.60 | +0.58% | INR 1,550.00 | INR 1,550.00 | INR 1,502.50 | 13.05K |
| 2026-08-14 | INR 1,512.90 | +1.00% | INR 1,505.30 | INR 1,530.00 | INR 1,490.20 | 12.64K |
| 2026-08-13 | INR 1,497.90 | -1.02% | INR 1,508.00 | INR 1,519.80 | INR 1,492.00 | 12.81K |
| 2026-08-12 | INR 1,513.40 | -1.17% | INR 1,533.00 | INR 1,550.00 | INR 1,502.00 | 17.38K |
| 2026-08-11 | INR 1,531.30 | +0.44% | INR 1,565.00 | INR 1,565.00 | INR 1,510.00 | 68.25K |
| 2026-08-10 | INR 1,524.60 | +1.82% | INR 1,513.00 | INR 1,543.90 | INR 1,490.00 | 43.67K |
| 2026-08-07 | INR 1,497.30 | +0.50% | INR 1,493.00 | INR 1,516.90 | INR 1,484.90 | 18.95K |
| 2026-08-06 | INR 1,489.90 | +3.26% | INR 1,454.00 | INR 1,517.00 | INR 1,450.10 | 65.24K |
| 2026-08-05 | INR 1,442.90 | +0.59% | INR 1,441.50 | INR 1,454.40 | INR 1,430.00 | 10.10K |
| 2026-08-04 | INR 1,434.40 | +1.57% | INR 1,418.90 | INR 1,450.00 | INR 1,413.20 | 16.90K |
| 2026-08-03 | INR 1,412.20 | +0.91% | INR 1,406.90 | INR 1,420.90 | INR 1,403.00 | 9.10K |
| 2026-07-31 | INR 1,399.50 | +1.54% | INR 1,380.00 | INR 1,407.90 | INR 1,374.40 | 8.12K |
| 2026-07-30 | INR 1,378.30 | -0.51% | INR 1,392.20 | INR 1,392.30 | INR 1,373.00 | 8.55K |
| 2026-07-29 | INR 1,385.30 | -0.41% | INR 1,391.00 | INR 1,400.00 | INR 1,380.00 | 9.08K |
| 2026-07-28 | INR 1,391.00 | -0.09% | INR 1,393.70 | INR 1,405.80 | INR 1,388.00 | 6.09K |
| 2026-07-27 | INR 1,392.30 | -0.46% | INR 1,408.90 | INR 1,413.50 | INR 1,385.10 | 9.43K |
| 2026-07-24 | INR 1,398.80 | +0.18% | INR 1,405.00 | INR 1,409.00 | INR 1,384.00 | 4.75K |
| 2026-07-23 | INR 1,396.30 | +0.45% | INR 1,383.10 | INR 1,419.00 | INR 1,383.10 | 10.46K |
| 2026-07-22 | INR 1,390.00 | -1.10% | INR 1,411.90 | INR 1,411.90 | INR 1,381.00 | 5.22K |
| 2026-07-21 | INR 1,405.40 | +0.63% | INR 1,404.80 | INR 1,413.00 | INR 1,395.60 | 4.35K |
| 2026-07-20 | INR 1,396.60 | -0.86% | INR 1,411.10 | INR 1,416.70 | INR 1,386.60 | 9.09K |
| 2026-07-17 | INR 1,408.70 | -2.77% | INR 1,429.00 | INR 1,430.90 | INR 1,401.10 | 14.86K |
| 2026-07-16 | INR 1,448.90 | +0.24% | INR 1,448.30 | INR 1,458.00 | INR 1,442.60 | 9.91K |
| 2026-07-15 | INR 1,445.40 | +0.70% | INR 1,439.00 | INR 1,454.00 | INR 1,439.00 | 8.44K |
| 2026-07-14 | INR 1,435.40 | -1.00% | INR 1,433.90 | INR 1,459.90 | INR 1,426.10 | 11.02K |
| 2026-07-13 | INR 1,449.90 | -0.34% | INR 1,454.80 | INR 1,456.80 | INR 1,439.90 | 12.54K |
| 2026-07-10 | INR 1,454.80 | +1.28% | INR 1,450.00 | INR 1,458.80 | INR 1,447.10 | 6.88K |
| 2026-07-09 | INR 1,436.40 | +0.11% | INR 1,436.60 | INR 1,453.00 | INR 1,418.00 | 11.06K |
| 2026-07-08 | INR 1,434.80 | -2.43% | INR 1,465.00 | INR 1,465.00 | INR 1,418.30 | 8.40K |
| 2026-07-07 | INR 1,470.50 | +1.18% | INR 1,459.60 | INR 1,482.00 | INR 1,449.10 | 11.01K |
| 2026-07-06 | INR 1,453.30 | -0.36% | INR 1,458.60 | INR 1,470.00 | INR 1,440.00 | 6.30K |
| 2026-07-03 | INR 1,458.60 | -0.05% | INR 1,452.60 | INR 1,477.00 | INR 1,452.50 | 6.45K |
| 2026-07-02 | INR 1,459.40 | +1.71% | INR 1,445.30 | INR 1,465.20 | INR 1,443.30 | 5.91K |
| 2026-07-01 | INR 1,434.80 | -0.59% | INR 1,446.50 | INR 1,457.20 | INR 1,431.90 | 5.29K |
| 2026-06-30 | INR 1,443.30 | -0.37% | INR 1,448.70 | INR 1,457.90 | INR 1,437.10 | 7.15K |
| 2026-06-29 | INR 1,448.70 | -1.30% | INR 1,467.80 | INR 1,468.70 | INR 1,441.10 | 5.60K |
| 2026-06-26 | INR 1,467.80 | 0.00% | INR 1,467.80 | INR 1,467.80 | INR 1,467.80 | 0 |
| 2026-06-25 | INR 1,467.80 | -0.60% | INR 1,484.00 | INR 1,496.60 | INR 1,460.00 | 12.31K |
| 2026-06-24 | INR 1,476.60 | +1.25% | INR 1,464.80 | INR 1,498.90 | INR 1,460.00 | 13.32K |
| 2026-06-23 | INR 1,458.30 | -1.40% | INR 1,479.00 | INR 1,489.90 | INR 1,455.00 | 11.65K |
| 2026-06-22 | INR 1,479.00 | -0.22% | INR 1,485.00 | INR 1,499.90 | INR 1,475.20 | 17.72K |
| 2026-06-19 | INR 1,482.20 | -0.95% | INR 1,503.90 | INR 1,534.90 | INR 1,478.00 | 18.53K |
| 2026-06-18 | INR 1,496.40 | +1.87% | INR 1,486.00 | INR 1,512.20 | INR 1,464.10 | 16.18K |
| 2026-06-17 | INR 1,468.90 | +1.49% | INR 1,448.70 | INR 1,475.00 | INR 1,448.70 | 10.15K |
| 2026-06-16 | INR 1,447.30 | +0.69% | INR 1,438.80 | INR 1,461.90 | INR 1,438.80 | 6.77K |
| 2026-06-15 | INR 1,437.40 | +1.31% | INR 1,489.00 | INR 1,489.00 | INR 1,429.50 | 13.77K |
| 2026-06-12 | INR 1,418.80 | +1.03% | INR 1,414.30 | INR 1,431.90 | INR 1,399.90 | 10.37K |
| 2026-06-11 | INR 1,404.30 | -1.69% | INR 1,429.80 | INR 1,429.80 | INR 1,395.10 | 7.15K |
| 2026-06-10 | INR 1,428.40 | -1.77% | INR 1,462.80 | INR 1,465.80 | INR 1,425.00 | 7.60K |
| 2026-06-09 | INR 1,454.10 | +0.76% | INR 1,443.20 | INR 1,467.00 | INR 1,442.10 | 5.42K |
| 2026-06-08 | INR 1,443.20 | -2.21% | INR 1,437.80 | INR 1,494.90 | INR 1,427.50 | 18.92K |
| 2026-06-05 | INR 1,475.80 | +1.04% | INR 1,489.60 | INR 1,514.30 | INR 1,468.00 | 27.27K |
| 2026-06-04 | INR 1,460.60 | +3.31% | INR 1,411.80 | INR 1,469.90 | INR 1,405.20 | 14.20K |
| 2026-06-03 | INR 1,413.80 | -0.42% | INR 1,420.00 | INR 1,437.00 | INR 1,401.00 | 5.19K |
| 2026-06-02 | INR 1,419.70 | -0.97% | INR 1,427.60 | INR 1,427.60 | INR 1,406.00 | 5.82K |
| 2026-06-01 | INR 1,433.60 | -0.30% | INR 1,433.00 | INR 1,452.50 | INR 1,429.80 | 6.24K |
| 2026-05-29 | INR 1,437.90 | -0.39% | INR 1,455.00 | INR 1,455.00 | INR 1,426.10 | 10.32K |
| 2026-05-28 | INR 1,443.50 | 0.00% | INR 1,443.50 | INR 1,443.50 | INR 1,443.50 | 0 |