Veto Switchgears and Cables Limited - VETO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	112	112.98	112.98	113.79	111.5	39,472
August 14, 2025	121	111.34	111.34	121	111.11	199,843
August 13, 2025	125.06	123.07	123.07	126.17	122	39,525
August 12, 2025	126.54	124.81	124.81	126.54	124.2	21,612
August 11, 2025	123.38	124.55	124.55	125.25	123	25,226
August 08, 2025	127.35	123.16	123.16	127.35	122.7	26,176
August 07, 2025	125.45	125.2	125.2	125.99	122.8	43,535
August 06, 2025	127.71	125.07	125.07	128.07	124.22	38,426
August 05, 2025	129.54	127.2	127.2	130.49	125.22	81,525
August 04, 2025	135	128.51	128.51	136.88	128	111,335
August 01, 2025	137	134.91	134.91	139.96	134	311,484
July 31, 2025	127.35	134.76	134.76	137	127	383,035
July 30, 2025	126	129.41	129.41	131.68	126	90,186
July 29, 2025	125	125.99	125.99	126.8	124.31	25,612
July 28, 2025	126.93	125.76	125.76	127.79	125.13	88,371
July 25, 2025	127.9	125.49	125.49	127.9	125.28	27,563
July 24, 2025	127.2	126.93	126.93	128.39	125.5	68,298
July 23, 2025	124.5	126.5	126.5	127.3	123.52	59,343
July 22, 2025	125.5	123.93	123.93	125.5	123.72	18,928
July 21, 2025	125.7	123.88	123.88	125.7	123.11	39,810
July 18, 2025	126.4	124.1	124.1	126.4	123.8	48,330
July 17, 2025	126.94	125.15	125.15	126.94	124.85	37,003
July 16, 2025	127	125.64	125.64	127.77	125.5	43,503
July 15, 2025	127.89	126.47	126.47	128.59	126.21	35,091
July 14, 2025	129	126.57	126.57	131.29	126.22	65,300
July 11, 2025	125.05	127.08	127.08	131.4	123.68	110,834
July 10, 2025	127	125.19	125.19	127.57	125	52,661
July 09, 2025	125.6	125.98	125.98	127.48	124.75	50,942
July 08, 2025	127	125.82	125.82	127.88	124.58	50,371
July 07, 2025	126.1	126.48	126.48	128.9	123.21	86,624
July 04, 2025	127.99	127.98	127.98	128.8	126.15	50,572
July 03, 2025	129	126.92	126.92	129.81	126.21	74,530
July 02, 2025	133.7	128.9	128.9	133.7	128.1	90,998
July 01, 2025	130.99	132.53	132.53	135	127.31	307,043
June 30, 2025	127	130.07	130.07	135.74	126.69	330,988
June 27, 2025	126	125.21	125.21	127.28	124.52	48,594
June 26, 2025	127.7	125.99	125.99	127.7	125.32	28,943
June 25, 2025	126.96	126.3	126.3	127.8	125.5	70,397
June 24, 2025	125.1	124.43	124.43	127.74	124	42,310
June 23, 2025	121.54	123.29	123.29	124.48	121.11	43,366
June 20, 2025	122	122.85	122.85	124.89	120.6	45,541
June 19, 2025	123.5	120.87	120.87	125.89	120.1	78,374
June 18, 2025	126	124.35	124.35	126.58	123.7	47,877
June 17, 2025	127.76	125.94	125.94	129.34	125.5	46,016
June 16, 2025	129	126.87	126.87	130.33	125.35	55,814
June 13, 2025	127.15	128.74	128.74	131.45	127.15	54,065
June 12, 2025	131.55	130.1	130.1	136.8	127.54	163,167
June 11, 2025	134.8	131.95	131.95	134.8	131	75,646
June 10, 2025	134	133.85	133.85	135.5	133.35	107,933
June 09, 2025	131.5	133.24	133.24	135.28	130.81	131,534
June 06, 2025	131.9	130.68	130.68	133.44	130	89,814
June 05, 2025	132.5	131.18	131.18	134.9	130.5	83,832
June 04, 2025	132.3	132.04	132.04	135.95	131.12	125,441
June 03, 2025	132.25	131.85	131.85	136.24	131.12	137,346
June 02, 2025	134.88	132.24	132.24	135.89	129.62	214,139
May 30, 2025	139.9	133	133	141	129.35	1.54M
May 29, 2025	119	131.62	131.62	131.62	119	1.16M
May 28, 2025	109.9	109.69	109.69	111.01	108.08	73,814
May 27, 2025	109.5	109.58	109.58	111.17	107.5	53,736
May 26, 2025	108.54	107.45	107.45	109.13	106.46	47,656

Veto Switchgears and Cables Limited (VETO.NS) NSE