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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	108	107.98	107.98	109.97	107.5	20,018
December 03, 2025	110	108.65	108.65	111.29	108	17,986
December 02, 2025	110.21	109.23	109.23	111.94	108.8	35,214
December 01, 2025	113	111.16	111.16	113.7	110.82	17,271
November 28, 2025	112	112.46	112.46	113.97	112	11,991
November 27, 2025	112.1	112.65	112.65	114.49	112.1	12,152
November 26, 2025	111.7	112.3	112.3	114.84	110.35	123,337
November 25, 2025	111.35	111.81	111.81	114.99	110	192,229
November 24, 2025	113.5	113.13	113.13	114.51	112.9	15,644
November 21, 2025	113.7	113.78	113.78	115.73	113	18,572
November 19, 2025	116.12	115.26	115.26	117.76	114.56	32,797
November 18, 2025	117	116.72	116.72	118.79	116.16	19,830
November 17, 2025	114.5	117.37	117.37	122.7	114.49	108,190
November 14, 2025	114.6	113.78	113.78	116	112.2	33,164
November 13, 2025	116.99	114.96	114.96	117.04	114.67	22,681
November 12, 2025	116	115.11	115.11	117.83	114.56	26,661
November 11, 2025	118.5	116.77	116.77	118.5	114.51	23,441
November 10, 2025	116.75	116.03	116.03	117.25	115.49	15,038
November 07, 2025	115.1	115.57	115.57	118	115	24,570
November 06, 2025	117.66	116.3	116.3	119.99	115.1	29,896
November 04, 2025	120.48	117.66	117.66	120.95	117.5	22,415
November 03, 2025	119.35	119.08	119.08	120.79	118.51	22,604
October 31, 2025	121.01	120.71	120.71	122.99	119.1	20,456
October 30, 2025	123.8	122.27	122.27	123.8	120	22,912
October 29, 2025	121	122.68	122.68	124.45	121	37,521
October 28, 2025	122.01	120.66	120.66	124.39	120.2	30,335
October 27, 2025	125.95	122.46	122.46	127.75	122	69,001
October 24, 2025	118	125.77	125.77	127	117.84	232,923
October 23, 2025	118.8	118.45	118.45	119.9	117.5	41,830
October 21, 2025	117.4	117.03	117.03	118.99	115	25,152
October 20, 2025	114.6	116.9	116.9	117.48	114.6	15,070
October 17, 2025	116.1	116.3	116.3	117.49	113.4	22,185
October 16, 2025	116	115.6	115.6	117.5	114.16	16,042
October 15, 2025	113.4	114.46	114.46	116.33	113.36	17,627
October 14, 2025	114.6	115.11	115.11	119.8	114.6	27,963
October 13, 2025	117.5	116.1	116.1	118.37	115.71	22,125
October 10, 2025	117.6	117.76	117.76	118.5	116	34,051
October 09, 2025	117.53	115.23	115.23	117.53	113.99	21,583
October 08, 2025	117.9	116.37	116.37	118.5	115.51	46,604
October 07, 2025	117.9	115.57	115.57	117.9	114.51	22,405
October 06, 2025	119	115.9	115.9	119	114.85	26,104
October 03, 2025	116.5	118.16	118.16	118.92	113.41	34,866
October 01, 2025	117.9	116.32	116.32	118.5	114.7	39,246
September 30, 2025	115.4	117.44	117.44	118.12	115.14	23,518
September 29, 2025	117	116.13	116.13	117.65	112.86	39,223
September 26, 2025	117.5	113.37	113.37	117.99	111.6	35,084
September 25, 2025	119	116.49	116.49	119.52	116	29,535
September 24, 2025	124.45	119.54	119.54	124.45	119	22,046
September 23, 2025	120.75	121.2	121.2	121.81	120	19,273
September 22, 2025	121.8	119.31	119.31	122.38	118.6	32,736
September 19, 2025	123.3	121.69	121.69	124.49	121.14	47,288
September 18, 2025	128.5	124.75	124.75	131.38	123.26	213,199
September 17, 2025	113.99	125.14	125.14	127.69	113.17	433,783
September 16, 2025	113.6	112.33	112.33	113.6	111.96	35,884
September 15, 2025	113	112.6	112.6	114.64	112.21	14,414
September 12, 2025	111.4	112.19	112.19	113.36	111.4	34,147
September 11, 2025	114.89	111.36	111.36	114.89	110.15	54,711
September 10, 2025	113.82	113.08	113.08	114.76	112.7	28,932
September 09, 2025	111.66	112.78	112.78	115	111.29	27,097
September 08, 2025	115.9	112.38	112.38	115.9	111.68	32,761

Veto Switchgears and Cables Limited (VETO.NS) NSE