Veto Switchgears & Cables Ltd. VETO
NSE · India · Producer Manufacturing
INR 137.25-5.47 (-3.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 136.79 | -4.15% | INR 141.60 | INR 143.31 | INR 134.91 | 94.27K |
| 2026-09-30 | INR 142.72 | -2.41% | INR 146.25 | INR 150.01 | INR 140.00 | 117.75K |
| 2026-09-29 | INR 146.25 | -0.98% | INR 147.70 | INR 150.99 | INR 143.25 | 109.30K |
| 2026-09-28 | INR 147.70 | -1.74% | INR 153.89 | INR 155.90 | INR 147.00 | 243.86K |
| 2026-09-25 | INR 150.32 | +5.09% | INR 146.50 | INR 152.00 | INR 139.89 | 354.34K |
| 2026-09-24 | INR 143.04 | -1.74% | INR 147.00 | INR 147.02 | INR 142.51 | 81.28K |
| 2026-09-23 | INR 145.57 | +4.30% | INR 141.44 | INR 150.00 | INR 137.05 | 239.30K |
| 2026-09-22 | INR 139.57 | -2.93% | INR 145.95 | INR 145.95 | INR 139.00 | 101.88K |
| 2026-09-21 | INR 143.78 | +3.33% | INR 143.80 | INR 147.38 | INR 140.10 | 365.39K |
| 2026-09-18 | INR 139.15 | +5.00% | INR 133.80 | INR 139.15 | INR 131.15 | 189.47K |
| 2026-09-17 | INR 132.53 | +3.59% | INR 128.00 | INR 133.25 | INR 125.50 | 71.97K |
| 2026-09-16 | INR 127.94 | +2.24% | INR 125.21 | INR 129.00 | INR 125.10 | 21.87K |
| 2026-09-15 | INR 125.14 | -0.53% | INR 127.50 | INR 128.50 | INR 125.00 | 35.42K |
| 2026-09-14 | INR 125.81 | 0.00% | INR 125.81 | INR 125.81 | INR 125.81 | 0 |
| 2026-09-11 | INR 125.81 | -1.05% | INR 128.48 | INR 128.48 | INR 124.00 | 17.10K |
| 2026-09-10 | INR 127.15 | +2.02% | INR 124.64 | INR 129.00 | INR 124.63 | 23.87K |
| 2026-09-09 | INR 124.63 | -0.86% | INR 123.56 | INR 127.89 | INR 123.20 | 24.71K |
| 2026-09-08 | INR 125.71 | +0.07% | INR 123.50 | INR 127.00 | INR 123.50 | 24.18K |
| 2026-09-07 | INR 125.62 | +0.10% | INR 126.99 | INR 126.99 | INR 124.10 | 30.10K |
| 2026-09-04 | INR 125.50 | -1.93% | INR 127.97 | INR 129.25 | INR 123.10 | 31.45K |
| 2026-09-03 | INR 127.97 | +1.55% | INR 126.00 | INR 129.99 | INR 126.00 | 15.32K |
| 2026-09-02 | INR 126.02 | -0.02% | INR 127.99 | INR 127.99 | INR 123.30 | 13.20K |
| 2026-09-01 | INR 126.05 | +0.47% | INR 125.00 | INR 126.63 | INR 123.60 | 18.44K |
| 2026-08-31 | INR 125.46 | -0.49% | INR 126.85 | INR 126.85 | INR 122.00 | 41.10K |
| 2026-08-28 | INR 126.08 | -1.50% | INR 128.88 | INR 128.88 | INR 125.10 | 23.88K |
| 2026-08-27 | INR 128.00 | -0.39% | INR 128.99 | INR 128.99 | INR 126.00 | 31.09K |
| 2026-08-26 | INR 128.50 | -0.50% | INR 130.47 | INR 130.47 | INR 128.00 | 25.76K |
| 2026-08-25 | INR 129.15 | -1.00% | INR 130.90 | INR 132.00 | INR 128.17 | 45.59K |
| 2026-08-24 | INR 130.45 | +2.51% | INR 129.00 | INR 131.80 | INR 127.00 | 79.88K |
| 2026-08-21 | INR 127.25 | +1.82% | INR 127.00 | INR 128.90 | INR 125.10 | 41.71K |
| 2026-08-20 | INR 124.97 | +2.01% | INR 123.90 | INR 126.50 | INR 122.00 | 41.13K |
| 2026-08-19 | INR 122.51 | -0.46% | INR 124.69 | INR 124.69 | INR 121.06 | 34.87K |
| 2026-08-18 | INR 123.08 | +2.39% | INR 119.98 | INR 124.95 | INR 119.00 | 15.85K |
| 2026-08-17 | INR 120.21 | -2.96% | INR 124.00 | INR 124.60 | INR 118.16 | 37.41K |
| 2026-08-14 | INR 123.88 | -0.20% | INR 125.95 | INR 127.00 | INR 122.20 | 25.79K |
| 2026-08-13 | INR 124.13 | +3.05% | INR 122.85 | INR 126.48 | INR 118.25 | 54.90K |
| 2026-08-12 | INR 120.46 | -1.00% | INR 121.95 | INR 122.93 | INR 120.00 | 19.17K |
| 2026-08-11 | INR 121.68 | +0.42% | INR 122.95 | INR 122.95 | INR 120.00 | 12.36K |
| 2026-08-10 | INR 121.17 | -0.84% | INR 123.30 | INR 123.30 | INR 120.05 | 13.04K |
| 2026-08-07 | INR 122.20 | -0.58% | INR 123.99 | INR 124.30 | INR 122.00 | 9.89K |
| 2026-08-06 | INR 122.91 | -1.09% | INR 124.01 | INR 125.00 | INR 120.30 | 15.90K |
| 2026-08-05 | INR 124.27 | +1.40% | INR 123.00 | INR 126.00 | INR 120.10 | 16.61K |
| 2026-08-04 | INR 122.56 | -0.50% | INR 124.00 | INR 124.83 | INR 121.65 | 10.11K |
| 2026-08-03 | INR 123.17 | +1.47% | INR 121.38 | INR 124.00 | INR 120.60 | 7.50K |
| 2026-07-31 | INR 121.38 | -0.44% | INR 122.90 | INR 123.80 | INR 121.10 | 8.83K |
| 2026-07-30 | INR 121.92 | +0.89% | INR 122.00 | INR 124.95 | INR 120.05 | 11.13K |
| 2026-07-29 | INR 120.84 | +1.08% | INR 121.40 | INR 122.90 | INR 119.55 | 12.44K |
| 2026-07-28 | INR 119.55 | -1.31% | INR 120.21 | INR 122.48 | INR 119.00 | 11.43K |
| 2026-07-27 | INR 121.14 | -0.30% | INR 122.80 | INR 123.99 | INR 120.29 | 11.86K |
| 2026-07-24 | INR 121.50 | +1.16% | INR 119.13 | INR 125.83 | INR 117.59 | 25.09K |
| 2026-07-23 | INR 120.11 | -1.94% | INR 122.00 | INR 122.89 | INR 119.10 | 29.21K |
| 2026-07-22 | INR 122.49 | -2.91% | INR 126.15 | INR 127.00 | INR 121.00 | 38.12K |
| 2026-07-21 | INR 126.16 | -1.15% | INR 127.00 | INR 129.99 | INR 125.35 | 13.11K |
| 2026-07-20 | INR 127.63 | -2.13% | INR 130.41 | INR 132.00 | INR 125.65 | 16.91K |
| 2026-07-17 | INR 130.41 | +1.00% | INR 130.55 | INR 134.10 | INR 128.20 | 24.70K |
| 2026-07-16 | INR 129.12 | -1.74% | INR 132.75 | INR 132.75 | INR 128.91 | 19.32K |
| 2026-07-15 | INR 131.40 | +2.42% | INR 129.00 | INR 134.00 | INR 128.30 | 33.43K |
| 2026-07-14 | INR 128.30 | +4.64% | INR 123.22 | INR 128.74 | INR 120.56 | 62.27K |
| 2026-07-13 | INR 122.61 | -0.73% | INR 124.95 | INR 124.95 | INR 121.50 | 20.62K |
| 2026-07-10 | INR 123.51 | +1.86% | INR 122.00 | INR 125.00 | INR 121.60 | 21.11K |
| 2026-07-09 | INR 121.26 | +1.13% | INR 119.90 | INR 123.00 | INR 116.55 | 15.59K |
| 2026-07-08 | INR 119.90 | -3.20% | INR 122.55 | INR 125.00 | INR 118.55 | 29.00K |
| 2026-07-07 | INR 123.87 | -1.71% | INR 125.51 | INR 127.44 | INR 123.21 | 17.86K |
| 2026-07-06 | INR 126.03 | -0.44% | INR 127.45 | INR 129.50 | INR 125.55 | 26.87K |
| 2026-07-03 | INR 126.59 | +0.95% | INR 126.20 | INR 127.00 | INR 126.00 | 22.59K |
| 2026-07-02 | INR 125.40 | -1.87% | INR 126.85 | INR 127.50 | INR 124.30 | 14.92K |
| 2026-07-01 | INR 127.79 | +0.32% | INR 127.60 | INR 130.00 | INR 122.10 | 29.42K |
| 2026-06-30 | INR 127.38 | +1.97% | INR 124.91 | INR 127.50 | INR 122.01 | 27.83K |
| 2026-06-29 | INR 124.92 | -0.70% | INR 125.81 | INR 126.90 | INR 122.70 | 25.02K |
| 2026-06-26 | INR 125.80 | 0.00% | INR 125.80 | INR 125.80 | INR 125.80 | 0 |
| 2026-06-25 | INR 125.80 | -1.67% | INR 126.65 | INR 133.90 | INR 123.00 | 65.98K |
| 2026-06-24 | INR 127.94 | +0.16% | INR 127.48 | INR 129.89 | INR 126.50 | 20.01K |
| 2026-06-23 | INR 127.74 | -4.17% | INR 134.90 | INR 135.00 | INR 127.00 | 46.04K |
| 2026-06-22 | INR 133.30 | +1.18% | INR 138.32 | INR 138.32 | INR 132.04 | 71.69K |
| 2026-06-19 | INR 131.74 | -5.00% | INR 135.05 | INR 137.80 | INR 131.74 | 105.08K |
| 2026-06-18 | INR 138.67 | +0.67% | INR 137.80 | INR 142.90 | INR 135.01 | 152.13K |
| 2026-06-17 | INR 137.75 | -4.82% | INR 144.26 | INR 146.16 | INR 137.05 | 241.76K |
| 2026-06-16 | INR 144.72 | +0.60% | INR 145.00 | INR 148.47 | INR 143.81 | 130.85K |
| 2026-06-15 | INR 143.85 | -0.49% | INR 145.28 | INR 148.88 | INR 143.00 | 136.02K |
| 2026-06-12 | INR 144.56 | +0.26% | INR 146.49 | INR 148.87 | INR 143.10 | 148.02K |
| 2026-06-11 | INR 144.19 | -0.26% | INR 145.29 | INR 146.99 | INR 141.57 | 167.21K |
| 2026-06-10 | INR 144.57 | -2.61% | INR 148.50 | INR 149.58 | INR 144.10 | 251.83K |
| 2026-06-09 | INR 148.45 | +5.61% | INR 140.50 | INR 153.95 | INR 140.50 | 1.05M |
| 2026-06-08 | INR 140.56 | -2.25% | INR 141.50 | INR 147.74 | INR 139.00 | 546.19K |
| 2026-06-05 | INR 143.79 | +12.13% | INR 130.00 | INR 146.40 | INR 129.72 | 1.14M |
| 2026-06-04 | INR 128.24 | +5.47% | INR 121.53 | INR 129.00 | INR 121.01 | 148.19K |
| 2026-06-03 | INR 121.59 | -0.94% | INR 123.00 | INR 125.59 | INR 120.60 | 32.25K |
| 2026-06-02 | INR 122.74 | +0.32% | INR 122.00 | INR 125.00 | INR 121.20 | 61.10K |
| 2026-06-01 | INR 122.35 | -1.33% | INR 124.61 | INR 126.78 | INR 121.25 | 74.93K |
| 2026-05-29 | INR 124.00 | +1.57% | INR 129.00 | INR 129.45 | INR 122.60 | 320.18K |