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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.8	103.52	103.52	104.8	102.35	23,187
February 19, 2026	105	103.7	103.7	108.4	103.25	51,705
February 18, 2026	105.5	104.98	104.98	106.19	103.5	48,224
February 17, 2026	104.45	103.88	103.88	104.45	102.92	50,732
February 16, 2026	111	103.42	103.42	112	102.51	252,432
February 13, 2026	104.92	101.69	101.69	104.92	100.75	37,443
February 12, 2026	104.35	104.92	104.92	105.69	103.3	56,788
February 11, 2026	104.3	103.66	103.66	104.4	103.36	11,626
February 10, 2026	102.9	103.79	103.79	104.23	102.01	28,574
February 09, 2026	106.35	101.75	101.75	106.35	100.51	30,091
February 06, 2026	102.5	101.29	101.29	102.5	100.8	11,629
February 05, 2026	104.5	102.51	102.51	104.5	102	14,071
February 04, 2026	103.51	102.58	102.58	105.39	102	19,449
February 03, 2026	101.05	103.51	103.51	106.99	100.01	69,278
February 02, 2026	101.75	99.15	99.15	101.75	97.85	17,531
February 01, 2026	102	99.1	99.1	102	99.01	13,690
January 30, 2026	99.01	99.24	99.24	101.88	99.01	21,347
January 29, 2026	101.5	101.35	101.35	102.1	99.25	13,991
January 28, 2026	97.78	100.04	100.04	100.99	97.78	12,007
January 27, 2026	100.1	97.78	97.78	101.73	97.42	18,721
January 23, 2026	102.3	98.6	98.6	105.01	97	24,574
January 22, 2026	101	99.55	99.55	102.9	98.61	18,425
January 21, 2026	99.01	98.57	98.57	101.38	98	30,281
January 20, 2026	103.76	102.5	102.5	104.75	99.5	30,098
January 19, 2026	104.8	102.82	102.82	104.8	102.6	11,072
January 16, 2026	104.2	104.99	104.99	107.4	103.5	20,449
January 14, 2026	106.99	105.74	105.74	106.99	104.42	7,677
January 13, 2026	108.5	104.67	104.67	108.99	104.46	17,318
January 12, 2026	110.99	106.46	106.46	110.99	105.52	21,070
January 09, 2026	109	106.95	106.95	111.26	106.48	29,701
January 08, 2026	111.35	110.38	110.38	112.99	110.12	12,118
January 07, 2026	113.49	112.4	112.4	114.01	112.02	12,337
January 06, 2026	114.03	113.1	113.1	114.5	112.16	15,214
January 05, 2026	116.9	114.6	114.6	116.9	113.75	12,346
January 02, 2026	111.73	114.38	114.38	116	111.73	20,271
January 01, 2026	115.88	112.24	112.24	115.88	111.65	13,176
December 31, 2025	113	114.7	114.7	115	112	20,803
December 30, 2025	111	112.8	112.8	113.98	111	12,139
December 29, 2025	114.6	112.24	112.24	115.05	111.71	23,310
December 26, 2025	115.01	115.05	115.05	116.97	114.22	19,890
December 24, 2025	115.05	116.15	116.15	116.99	115.05	17,728
December 23, 2025	116.8	116.03	116.03	116.98	113.01	32,783
December 22, 2025	113.06	115.6	115.6	115.95	112.82	31,323
December 19, 2025	109.5	113.65	113.65	115	109.5	18,520
December 18, 2025	112	110.81	110.81	112	108.43	11,594
December 17, 2025	106	109.92	109.92	110.96	106	23,240
December 16, 2025	108	107.29	107.29	111	106.25	28,459
December 15, 2025	107.1	109.92	109.92	111	107.1	13,661
December 12, 2025	108	108.62	108.62	111.85	108	25,094
December 11, 2025	109.05	109.07	109.07	109.99	107	6,186
December 10, 2025	108.5	108.47	108.47	110.59	108.01	8,162
December 09, 2025	106.1	108.29	108.29	109.39	103.53	22,871
December 08, 2025	110.1	108.04	108.04	112.69	106.42	18,251
December 05, 2025	107.4	111.27	111.27	115	107.4	23,504
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

Veto Switchgears and Cables Limited (VETO.NS) NSE