NSE - Free Realtime Quote INR

Veedol Corporation Limited (VEEDOL.NS)

Compare
1,595.95
-0.40
(-0.03%)
As of 11:59:19 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,597.001,609.451,585.001,595.951,595.952,716
Jan 16, 20251,609.001,629.801,590.101,596.351,596.359,607
Jan 15, 20251,614.001,637.001,587.851,605.951,605.958,232
Jan 14, 20251,589.901,625.001,583.251,614.001,614.009,677
Jan 13, 20251,641.551,698.251,351.001,566.401,566.40103,754
Jan 10, 20251,709.701,732.651,655.001,666.551,666.5512,165
Jan 9, 20251,705.001,749.001,691.651,709.701,709.7012,063
Jan 8, 20251,700.001,705.001,675.551,700.901,700.9012,085
Jan 7, 20251,627.551,758.001,625.251,704.401,704.4037,293
Jan 6, 20251,664.001,670.001,615.001,627.551,627.5527,374
Jan 3, 20251,655.101,688.001,655.101,672.551,672.556,342
Jan 2, 20251,662.951,680.001,658.301,671.051,671.0510,210
Jan 1, 20251,640.001,671.201,631.801,653.451,653.4510,542
Dec 31, 20241,643.701,660.951,606.451,646.951,646.9523,053
Dec 30, 20241,648.001,666.601,630.001,643.601,643.6015,398
Dec 27, 20241,654.901,669.601,652.001,661.351,661.355,401
Dec 26, 20241,690.001,693.451,649.001,651.651,651.6511,615
Dec 24, 20241,685.001,695.001,660.001,682.351,682.359,750
Dec 23, 20241,724.651,724.651,656.551,685.151,685.1511,435
Dec 20, 20241,750.051,777.951,678.051,690.851,690.8524,214
Dec 19, 20241,732.401,777.001,732.401,767.251,767.2510,257
Dec 18, 20241,828.001,828.001,768.001,778.651,778.6511,750
Dec 17, 20241,800.001,835.001,776.001,815.601,815.6014,105
Dec 16, 20241,833.501,854.751,790.001,798.651,798.6513,180
Dec 13, 20241,845.101,850.001,801.601,833.501,833.508,693
Dec 12, 20241,894.001,899.901,844.001,853.151,853.1510,524
Dec 11, 20241,909.901,930.001,890.001,890.351,890.3511,804
Dec 10, 20241,926.501,926.501,885.601,903.251,903.258,074
Dec 9, 20241,923.501,944.701,906.951,916.301,916.308,710
Dec 6, 20241,891.551,940.001,891.551,923.501,923.5012,314
Dec 5, 20241,890.651,922.001,859.951,901.151,901.1513,822
Dec 4, 20241,900.001,908.451,871.851,886.001,886.008,346
Dec 3, 20241,885.651,913.351,854.751,887.151,887.1511,930
Dec 2, 20241,858.351,899.501,850.001,873.651,873.6510,800
Nov 29, 20241,841.601,887.951,795.601,858.351,858.3521,522
Nov 28, 20241,813.951,883.951,807.251,835.151,835.1525,170
Nov 27, 20241,759.951,850.001,750.001,796.201,796.2013,608
Nov 26, 20241,746.851,776.501,739.951,753.901,753.9013,323
Nov 25, 20241,735.001,762.601,720.001,746.801,746.8017,914
Nov 22, 2024 20.00 Dividend
Nov 22, 20241,705.251,735.001,680.301,722.051,722.0519,076
Nov 21, 20241,790.001,799.901,700.001,705.301,685.3022,049
Nov 19, 20241,770.001,799.351,750.001,755.751,735.1615,006
Nov 18, 20241,804.701,809.951,722.001,750.251,729.7231,259
Nov 14, 20241,765.001,828.451,760.351,804.701,783.5321,979
Nov 13, 20241,846.001,855.151,730.001,753.201,732.6424,026
Nov 12, 20241,905.651,920.051,840.251,853.401,831.6617,930
Nov 11, 20241,938.851,946.851,899.001,905.651,883.309,588
Nov 8, 20241,989.952,000.001,920.051,941.401,918.6313,876
Nov 7, 20242,004.902,051.901,974.001,986.851,963.5514,092
Nov 6, 20241,907.252,000.001,907.251,995.151,971.7518,607
Nov 5, 20241,885.051,927.901,885.051,902.501,880.199,450
Nov 4, 20241,947.301,960.001,886.151,904.101,881.7710,967
Nov 1, 20241,990.951,990.951,950.051,965.351,942.304,230
Oct 31, 20241,978.501,978.501,924.651,939.401,916.657,324
Oct 30, 20241,878.401,958.951,875.901,948.251,925.4016,170
Oct 29, 20241,898.951,898.951,838.301,871.251,849.3013,608
Oct 28, 20241,835.001,857.001,789.001,839.951,818.3719,459
Oct 25, 20241,890.001,914.951,801.101,827.001,805.5719,485
Oct 24, 20241,939.001,939.001,877.101,884.151,862.0512,736
Oct 23, 20241,881.001,955.451,858.051,899.451,877.1720,540
Oct 22, 20241,995.002,028.001,859.001,878.901,856.8634,116
Oct 21, 20242,049.002,071.451,995.002,001.201,977.7317,569
Oct 18, 20242,070.052,088.802,040.002,045.802,021.8114,956
Oct 17, 20242,129.002,138.952,078.902,092.402,067.8611,515
Oct 16, 20242,075.002,117.102,075.002,109.052,084.3110,204
Oct 15, 20242,154.002,175.052,090.052,099.302,074.6812,780
Oct 14, 20242,052.952,130.002,052.252,111.452,086.6920,375
Oct 11, 20242,100.002,119.002,030.002,051.352,027.2923,682
Oct 10, 20242,150.002,162.002,080.002,094.302,069.7414,230
Oct 9, 20242,163.952,194.902,110.002,140.952,115.8410,534
Oct 8, 20242,053.752,140.402,042.302,129.502,104.5220,146
Oct 7, 20242,195.002,208.752,020.552,053.752,029.6641,902
Oct 4, 20242,221.002,240.002,166.102,186.952,161.3014,222
Oct 3, 20242,260.002,279.002,211.652,222.202,196.1422,061
Oct 1, 20242,293.052,330.002,279.252,289.402,262.5514,642
Sep 30, 20242,276.602,304.002,251.652,276.152,249.4517,840
Sep 27, 20242,303.002,348.002,266.752,276.602,249.9016,071
Sep 26, 20242,340.002,356.352,300.002,320.002,292.7913,045
Sep 25, 20242,375.002,375.002,315.002,333.702,306.3314,132
Sep 24, 20242,346.002,420.002,345.002,375.302,347.4425,483
Sep 23, 20242,428.802,429.002,340.002,346.452,318.9319,274
Sep 20, 20242,250.002,402.002,228.152,385.652,357.6749,652
Sep 19, 20242,312.002,332.452,228.152,238.302,212.0529,999
Sep 18, 20242,337.002,359.002,299.002,316.552,289.3818,155
Sep 17, 20242,402.502,412.652,330.002,336.152,308.7522,060
Sep 16, 20242,440.152,442.002,376.052,392.552,364.4915,889
Sep 13, 20242,428.302,460.002,415.052,420.452,392.068,312
Sep 12, 20242,445.002,453.852,405.002,428.352,399.8713,266
Sep 11, 20242,475.002,479.502,417.002,424.302,395.8713,846
Sep 10, 20242,459.952,513.052,451.002,469.752,440.7821,492
Sep 9, 20242,475.552,490.002,417.602,443.352,414.6922,702
Sep 6, 20242,490.452,530.002,431.002,475.552,446.5234,064
Sep 5, 20242,480.002,531.002,460.002,470.302,441.3315,331
Sep 4, 20242,490.002,539.102,481.402,490.902,461.6926,044
Sep 3, 20242,571.852,572.252,495.002,500.952,471.6235,105
Sep 2, 20242,628.052,637.202,540.252,568.852,538.7224,330
Aug 30, 20242,655.002,670.002,555.002,609.402,578.8029,084
Aug 29, 20242,591.002,688.002,583.702,654.302,623.1746,739
Aug 28, 20242,659.952,800.002,613.102,620.802,590.0693,711
Aug 27, 20242,632.002,690.002,620.052,650.102,619.0225,282
Aug 26, 20242,691.052,696.202,610.002,629.252,598.4126,189
Aug 23, 20242,553.052,736.002,551.002,664.202,632.95102,920
Aug 22, 20242,550.002,571.152,533.802,551.652,521.7226,231
Aug 21, 20242,460.002,552.902,454.402,529.402,499.7345,275
Aug 20, 20242,426.952,464.902,392.202,452.052,423.2945,149
Aug 19, 20242,376.002,409.402,376.002,387.702,359.7015,284
Aug 16, 20242,381.002,421.002,332.002,375.402,347.5432,170
Aug 14, 20242,423.852,424.302,343.802,375.602,347.7434,325
Aug 13, 20242,495.002,589.402,400.002,409.302,381.0493,546
Aug 12, 20242,385.002,500.002,371.002,469.102,440.1433,951
Aug 9, 20242,431.552,450.402,392.002,402.852,374.6723,594
Aug 8, 20242,448.802,470.002,402.002,407.502,379.2629,067
Aug 7, 20242,470.002,474.002,390.302,448.052,419.3429,264
Aug 6, 20242,491.002,523.902,396.002,413.652,385.3459,896
Aug 5, 20242,450.002,525.702,423.252,459.152,430.3175,601
Aug 2, 20242,607.752,675.002,575.002,595.402,564.9654,725
Aug 1, 20242,750.002,750.002,581.002,602.802,572.2764,610
Jul 31, 20242,744.602,752.252,685.002,703.502,671.7933,094
Jul 30, 20242,650.302,761.002,650.302,726.052,694.0895,374
Jul 29, 20242,627.952,783.902,591.402,639.302,608.35141,322
Jul 26, 20242,581.252,675.002,539.402,628.152,597.33143,308
Jul 25, 20242,340.002,610.002,323.752,573.952,543.76222,277
Jul 24, 20242,299.152,380.002,299.152,341.302,313.8432,226
Jul 23, 20242,297.002,307.352,151.602,276.452,249.7540,560
Jul 22, 20242,215.752,314.002,215.752,288.902,262.0634,056
Jul 19, 20242,351.002,351.002,250.002,258.902,232.4156,934
Jul 18, 20242,425.002,440.002,313.202,355.202,327.5850,247
Jul 16, 20242,393.252,420.502,374.552,398.852,370.7226,175
Jul 15, 20242,380.002,396.202,322.002,373.052,345.2230,825
Jul 12, 20242,425.002,440.002,355.002,366.752,338.9942,255
Jul 11, 20242,347.002,412.052,312.002,395.602,367.5055,273
Jul 10, 20242,365.002,372.252,274.002,318.252,291.0643,775
Jul 9, 20242,419.002,420.652,331.002,348.102,320.5653,500
Jul 8, 20242,360.002,471.002,304.002,404.452,376.25122,003
Jul 5, 20242,358.002,383.002,301.302,360.552,332.8747,162
Jul 4, 2024 20.00 Dividend
Jul 4, 20242,383.002,399.902,350.402,358.502,330.8449,350
Jul 3, 20242,398.002,463.002,356.002,403.002,355.0574,789
Jul 2, 20242,380.002,434.702,351.052,392.402,344.66101,277
Jul 1, 20242,324.002,424.002,301.102,374.402,327.02167,856
Jun 28, 20242,169.752,324.002,140.002,291.252,245.53207,382
Jun 27, 20242,186.152,209.952,122.852,160.952,117.83105,030
Jun 26, 20242,175.002,228.002,130.652,164.502,121.31157,265
Jun 25, 20242,145.002,193.252,087.002,144.302,101.51315,434
Jun 24, 20241,950.052,112.001,948.002,051.152,010.22720,280
Jun 21, 20241,935.001,957.001,916.101,937.051,898.4035,173
Jun 20, 20241,956.951,974.001,920.001,932.101,893.5545,050
Jun 19, 20241,924.001,958.001,905.101,943.851,905.0670,837
Jun 18, 20241,904.001,928.001,891.201,908.601,870.5236,905
Jun 14, 20241,923.001,939.001,888.751,903.001,865.0334,313
Jun 13, 20241,908.001,912.451,871.151,907.301,869.2432,403
Jun 12, 20241,905.501,924.551,882.001,893.851,856.0628,677
Jun 11, 20241,864.051,931.001,850.001,905.501,867.48104,604
Jun 10, 20241,819.951,865.001,816.151,836.101,799.4629,218
Jun 7, 20241,777.001,838.301,775.601,819.101,782.8046,566
Jun 6, 20241,750.051,798.001,750.051,776.751,741.3035,707
Jun 5, 20241,677.001,747.001,651.051,741.201,706.4641,839
Jun 4, 20241,800.001,829.001,643.651,700.851,666.9185,696
Jun 3, 20241,835.001,854.851,796.051,830.501,793.9847,360
May 31, 20241,818.001,824.901,756.001,789.751,754.0459,669
May 30, 20241,785.101,843.951,772.051,813.951,777.7638,613
May 29, 20241,813.451,830.001,798.401,803.451,767.4625,849
May 28, 20241,870.001,876.001,808.101,830.001,793.4947,957
May 27, 20241,865.551,887.001,820.001,868.651,831.3660,392
May 24, 20241,877.601,889.701,850.001,865.551,828.3337,676
May 23, 20241,909.251,909.251,845.001,867.651,830.3866,500
May 22, 20241,940.001,947.951,881.001,896.201,858.36173,733
May 21, 20241,961.201,990.701,940.001,945.901,907.07116,443
May 17, 20241,888.251,919.901,874.451,900.701,862.7767,797
May 16, 20241,917.001,928.801,880.001,888.251,850.5743,091
May 15, 20241,918.001,934.151,863.001,904.901,866.89154,977
May 14, 20241,775.151,908.101,775.151,890.001,852.29261,645
May 13, 20241,794.051,794.251,734.001,774.201,738.8050,746
May 10, 20241,787.001,803.151,741.301,775.951,740.5126,548
May 9, 20241,781.501,836.001,770.551,785.301,749.6846,045
May 8, 20241,780.051,859.901,771.401,796.101,760.26106,847
May 7, 20241,801.001,814.901,751.001,784.701,749.0974,590
May 6, 20241,835.001,845.001,764.051,812.301,776.1463,991
May 3, 20241,849.001,870.001,804.451,823.151,786.77122,696
May 2, 20241,798.001,847.001,770.251,835.451,798.83155,012
Apr 30, 20241,819.901,823.451,774.751,785.701,750.0756,545
Apr 29, 20241,798.701,839.001,746.001,813.501,777.31139,591
Apr 26, 20241,742.001,819.001,732.051,772.401,737.03220,452
Apr 25, 20241,679.951,725.151,660.101,713.051,678.8797,322
Apr 24, 20241,595.601,718.151,595.001,674.301,640.89185,216
Apr 23, 20241,600.001,611.151,575.201,586.101,554.4517,691
Apr 22, 20241,571.001,617.301,571.001,599.151,567.2419,086
Apr 19, 20241,570.301,605.101,561.051,585.451,553.8118,952
Apr 18, 20241,573.251,618.251,572.951,586.501,554.8443,260
Apr 16, 20241,553.251,599.001,551.751,573.251,541.8620,276
Apr 15, 20241,555.651,582.301,537.001,567.751,536.4734,466
Apr 12, 20241,606.001,629.901,573.001,597.101,565.2332,002
Apr 10, 20241,602.001,609.601,580.001,601.151,569.2022,116
Apr 9, 20241,607.001,628.851,575.451,600.001,568.0737,128
Apr 8, 20241,615.051,631.751,596.001,607.551,575.4783,017
Apr 5, 20241,637.001,649.001,597.501,612.701,580.5227,878
Apr 4, 20241,639.651,675.001,620.101,636.451,603.8056,733
Apr 3, 20241,530.001,632.801,530.001,609.201,577.09128,066
Apr 2, 20241,460.001,525.001,457.051,522.501,492.1248,673
Apr 1, 20241,400.051,461.001,400.051,449.401,420.4834,362
Mar 28, 20241,397.001,431.851,381.551,397.501,369.6137,379
Mar 27, 20241,408.001,447.001,392.001,396.951,369.0846,719
Mar 26, 20241,430.901,445.001,402.001,409.901,381.7735,040
Mar 22, 20241,418.901,466.301,414.801,432.201,403.6236,221
Mar 21, 20241,408.901,428.001,408.051,411.451,383.2926,457
Mar 20, 20241,411.001,431.951,390.101,391.801,364.0322,242
Mar 19, 20241,440.051,450.751,410.001,419.601,391.2720,400
Mar 18, 20241,459.851,472.151,426.551,440.051,411.3223,913
Mar 15, 20241,457.401,480.451,431.601,451.401,422.4434,777
Mar 14, 20241,389.551,457.501,360.101,450.101,421.1743,038
Mar 13, 20241,518.001,537.901,384.651,398.701,370.7963,525
Mar 12, 20241,560.301,589.001,501.651,515.001,484.7729,581
Mar 11, 20241,590.001,635.001,541.951,551.851,520.8944,645
Mar 7, 20241,610.051,628.551,582.101,588.301,556.6118,993
Mar 6, 20241,650.001,655.001,589.951,612.501,580.3222,948
Mar 5, 20241,638.001,663.851,630.001,641.901,609.1416,946
Mar 4, 20241,680.001,683.851,624.001,635.551,602.9239,375
Mar 1, 20241,604.001,653.051,604.001,624.501,592.0936,291
Feb 29, 20241,605.001,623.901,584.451,598.201,566.3132,161
Feb 28, 20241,684.001,684.001,616.001,620.851,588.5131,449
Feb 27, 20241,670.001,718.601,652.351,675.501,642.0740,920
Feb 26, 20241,720.001,720.001,664.451,672.401,639.0341,937
Feb 23, 20241,741.001,754.951,697.001,706.951,672.8935,945
Feb 22, 2024 12.00 Dividend
Feb 22, 20241,720.001,747.951,701.201,740.201,705.4844,914
Feb 21, 20241,776.001,778.001,709.001,721.301,675.1956,825
Feb 20, 20241,750.001,798.901,749.951,777.851,730.2385,813
Feb 19, 20241,729.951,754.001,691.351,744.451,697.7283,447
Feb 16, 20241,615.001,725.001,615.001,700.201,654.66105,718
Feb 15, 20241,607.051,639.951,592.601,603.101,560.1639,340
Feb 14, 20241,550.001,618.451,543.051,604.701,561.7259,517
Feb 13, 20241,350.001,591.951,350.001,539.851,498.6044,588
Feb 12, 20241,675.001,675.001,579.901,593.351,550.6736,612
Feb 9, 20241,695.001,722.401,625.101,651.301,607.0747,572
Feb 8, 20241,699.951,730.001,681.001,698.001,652.5238,709
Feb 7, 20241,759.301,779.951,655.001,690.251,644.9853,323
Feb 6, 20241,760.451,777.301,725.051,746.951,700.1665,416
Feb 5, 20241,804.351,830.001,725.101,742.251,695.58160,259
Feb 2, 20241,689.951,834.751,689.651,789.551,741.62458,605
Feb 1, 20241,610.001,697.701,604.851,678.951,633.98343,390
Jan 31, 20241,544.001,632.001,530.751,613.551,570.33330,491
Jan 30, 20241,400.001,672.001,400.001,527.001,486.10987,309
Jan 29, 20241,401.851,404.001,377.501,393.651,356.3232,775
Jan 25, 20241,398.851,408.701,381.101,392.701,355.4024,573
Jan 24, 20241,371.551,399.001,360.001,387.951,350.7733,033
Jan 23, 20241,420.001,424.901,364.001,369.551,332.8767,267
Jan 19, 20241,353.051,382.901,353.051,362.501,326.0027,108
Jan 18, 20241,367.951,374.601,313.601,344.751,308.7336,243
Jan 17, 20241,374.901,384.001,352.001,357.251,320.8932,014

Related Tickers

HINDADH.BO Hindustan Adhesives Limited
395.60
-1.29%
 
DDEVPLASTIK.BO Ddev Plastiks lndustries Ltd
262.55
0.00%
 
LINDEINDIA.NS Linde India Limited
5,850.00
-0.65%
 
NEOGEN.NS Neogen Chemicals Limited
1,968.75
-2.52%
 
HSCL.NS Himadri Speciality Chemical Limited
539.90
-0.63%
 
VINATIORGA.NS Vinati Organics Limited
1,696.90
-0.69%
 
CLEAN.NS Clean Science and Technology Limited
1,411.65
+1.16%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,759.45
+0.64%
 
BALAMINES.NS Balaji Amines Limited
1,706.25
-0.11%
 
SRF.NS SRF Limited
2,609.25
+0.98%