Veer Energy & Infrastructure Limited (BOM:503657)
India
· Delayed Price · Currency is INR 10.77
-0.59 (-5.19%)
At close: Mar 9, 2026
BOM:503657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.20 | 11.23 | 10.11 | 10.77 | 10.77 | -5.19% | 12,494 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.00 | 11.36 | 11.36 | 2.62% | 3,862 |
| Mar 5, 2026 | 11.48 | 11.48 | 10.29 | 11.07 | 11.07 | 5.23% | 8,337 |
| Mar 4, 2026 | 11.11 | 11.28 | 9.80 | 10.52 | 10.52 | -8.60% | 40,856 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.11 | 11.51 | 11.51 | -4.40% | 9,862 |
| Feb 27, 2026 | 12.28 | 12.53 | 11.98 | 12.04 | 12.04 | -1.15% | 5,674 |
| Feb 26, 2026 | 12.16 | 12.47 | 12.02 | 12.18 | 12.18 | -0.57% | 5,356 |
| Feb 25, 2026 | 12.75 | 12.75 | 12.19 | 12.25 | 12.25 | -0.73% | 17,679 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.10 | 12.34 | 12.34 | -1.04% | 8,826 |
| Feb 23, 2026 | 12.50 | 12.87 | 12.11 | 12.47 | 12.47 | 1.80% | 5,731 |
| Feb 20, 2026 | 12.88 | 12.88 | 12.24 | 12.25 | 12.25 | 0.16% | 3,256 |
| Feb 19, 2026 | 12.95 | 12.95 | 12.05 | 12.23 | 12.23 | -3.47% | 7,689 |
| Feb 18, 2026 | 12.62 | 12.90 | 12.37 | 12.67 | 12.67 | 0.40% | 2,732 |
| Feb 17, 2026 | 13.01 | 13.39 | 11.75 | 12.62 | 12.62 | -3.00% | 22,273 |
| Feb 16, 2026 | 13.06 | 13.45 | 12.90 | 13.01 | 13.01 | -0.38% | 8,404 |
| Feb 13, 2026 | 13.78 | 13.78 | 12.68 | 13.06 | 13.06 | -0.23% | 6,671 |
| Feb 12, 2026 | 13.68 | 13.68 | 13.00 | 13.09 | 13.09 | -2.39% | 3,981 |
| Feb 11, 2026 | 13.01 | 14.00 | 12.70 | 13.41 | 13.41 | 4.03% | 19,473 |
| Feb 10, 2026 | 12.69 | 13.19 | 12.60 | 12.89 | 12.89 | 2.38% | 8,564 |
| Feb 9, 2026 | 12.69 | 12.69 | 12.18 | 12.59 | 12.59 | -0.08% | 11,064 |
| Feb 6, 2026 | 12.36 | 12.69 | 12.34 | 12.60 | 12.60 | -0.71% | 1,301 |
| Feb 5, 2026 | 12.56 | 12.95 | 12.36 | 12.69 | 12.69 | 0.87% | 6,612 |
| Feb 4, 2026 | 12.64 | 12.74 | 12.25 | 12.58 | 12.58 | 0.24% | 9,421 |
| Feb 3, 2026 | 12.33 | 12.85 | 12.33 | 12.55 | 12.55 | 1.95% | 10,898 |
| Feb 2, 2026 | 12.98 | 12.98 | 12.25 | 12.31 | 12.31 | -0.97% | 3,273 |
| Feb 1, 2026 | 13.20 | 13.20 | 12.15 | 12.43 | 12.43 | 1.22% | 9,425 |
| Jan 30, 2026 | 12.10 | 12.74 | 12.00 | 12.28 | 12.28 | 0.16% | 7,446 |
| Jan 29, 2026 | 12.25 | 12.83 | 12.20 | 12.26 | 12.26 | -1.92% | 15,366 |
| Jan 28, 2026 | 12.61 | 12.87 | 12.26 | 12.50 | 12.50 | -2.87% | 11,461 |
| Jan 27, 2026 | 12.74 | 13.35 | 12.10 | 12.87 | 12.87 | 1.02% | 2,614 |
| Jan 23, 2026 | 13.60 | 13.60 | 12.42 | 12.74 | 12.74 | -1.16% | 4,139 |
| Jan 22, 2026 | 12.60 | 13.65 | 12.60 | 12.89 | 12.89 | -1.83% | 5,028 |
| Jan 21, 2026 | 12.82 | 13.79 | 12.41 | 13.13 | 13.13 | 4.54% | 18,811 |
| Jan 20, 2026 | 12.65 | 12.85 | 12.50 | 12.56 | 12.56 | -2.26% | 8,337 |
| Jan 19, 2026 | 12.51 | 13.79 | 12.51 | 12.85 | 12.85 | -1.46% | 3,899 |
| Jan 16, 2026 | 13.00 | 13.46 | 13.00 | 13.04 | 13.04 | - | 8,122 |
| Jan 14, 2026 | 12.89 | 13.45 | 12.89 | 13.04 | 13.04 | -0.84% | 6,223 |
| Jan 13, 2026 | 13.40 | 13.40 | 13.02 | 13.15 | 13.15 | -1.87% | 9,461 |
| Jan 12, 2026 | 13.31 | 14.00 | 12.61 | 13.40 | 13.40 | -1.54% | 10,689 |
| Jan 9, 2026 | 13.47 | 13.70 | 13.47 | 13.61 | 13.61 | -0.95% | 8,540 |
| Jan 8, 2026 | 13.60 | 13.99 | 13.50 | 13.74 | 13.74 | 3.23% | 21,312 |
| Jan 7, 2026 | 13.20 | 13.69 | 13.12 | 13.31 | 13.31 | 0.83% | 4,857 |
| Jan 6, 2026 | 13.32 | 13.69 | 13.11 | 13.20 | 13.20 | -0.90% | 15,714 |
| Jan 5, 2026 | 13.59 | 13.79 | 13.15 | 13.32 | 13.32 | -1.99% | 35,078 |
| Jan 2, 2026 | 13.50 | 13.78 | 13.00 | 13.59 | 13.59 | 2.95% | 19,789 |
| Jan 1, 2026 | 13.69 | 13.69 | 13.02 | 13.20 | 13.20 | -2.15% | 4,921 |
| Dec 31, 2025 | 13.78 | 13.88 | 13.45 | 13.49 | 13.49 | 0.30% | 9,685 |
| Dec 30, 2025 | 13.20 | 13.84 | 13.00 | 13.45 | 13.45 | 0.75% | 44,406 |
| Dec 29, 2025 | 13.31 | 13.84 | 13.21 | 13.35 | 13.35 | -1.40% | 15,609 |
| Dec 26, 2025 | 14.13 | 14.13 | 13.00 | 13.54 | 13.54 | -2.24% | 13,514 |
| Dec 24, 2025 | 13.77 | 14.15 | 13.60 | 13.85 | 13.85 | 0.58% | 10,991 |
| Dec 23, 2025 | 13.65 | 13.88 | 13.65 | 13.77 | 13.77 | 0.88% | 7,709 |
| Dec 22, 2025 | 13.43 | 13.88 | 13.43 | 13.65 | 13.65 | 0.81% | 11,870 |
| Dec 19, 2025 | 13.78 | 14.90 | 13.01 | 13.54 | 13.54 | 0.59% | 17,695 |
| Dec 18, 2025 | 14.10 | 14.29 | 13.11 | 13.46 | 13.46 | -5.81% | 9,156 |
| Dec 17, 2025 | 14.38 | 14.80 | 14.10 | 14.29 | 14.29 | -0.69% | 7,487 |
| Dec 16, 2025 | 14.40 | 14.90 | 13.93 | 14.39 | 14.39 | 0.91% | 11,458 |
| Dec 15, 2025 | 13.86 | 14.50 | 13.86 | 14.26 | 14.26 | 2.89% | 12,480 |
| Dec 12, 2025 | 13.70 | 14.30 | 13.61 | 13.86 | 13.86 | 0.65% | 12,816 |
| Dec 11, 2025 | 13.80 | 14.30 | 13.40 | 13.77 | 13.77 | -0.94% | 14,472 |
| Dec 10, 2025 | 13.82 | 15.30 | 13.80 | 13.90 | 13.90 | 1.91% | 14,789 |
| Dec 9, 2025 | 13.36 | 14.49 | 12.41 | 13.64 | 13.64 | -2.57% | 10,858 |
| Dec 8, 2025 | 14.00 | 14.78 | 13.99 | 14.00 | 14.00 | -2.85% | 10,557 |
| Dec 5, 2025 | 15.00 | 15.00 | 13.50 | 14.41 | 14.41 | -4.00% | 15,168 |
| Dec 4, 2025 | 15.17 | 15.17 | 14.51 | 15.01 | 15.01 | 1.42% | 9,292 |
| Dec 3, 2025 | 14.89 | 14.89 | 14.57 | 14.80 | 14.80 | -0.60% | 6,538 |
| Dec 2, 2025 | 14.80 | 15.00 | 14.52 | 14.89 | 14.89 | 1.09% | 11,147 |
| Dec 1, 2025 | 15.19 | 15.19 | 14.52 | 14.73 | 14.73 | 0.07% | 9,033 |
| Nov 28, 2025 | 15.19 | 15.44 | 14.51 | 14.72 | 14.72 | -2.58% | 26,927 |
| Nov 27, 2025 | 15.55 | 16.00 | 15.00 | 15.11 | 15.11 | -0.46% | 21,591 |
| Nov 26, 2025 | 15.80 | 15.80 | 15.00 | 15.18 | 15.18 | -0.33% | 13,967 |
| Nov 25, 2025 | 14.51 | 16.38 | 14.51 | 15.23 | 15.23 | 4.32% | 34,987 |
| Nov 24, 2025 | 15.14 | 15.21 | 14.56 | 14.60 | 14.60 | -1.68% | 7,582 |
| Nov 21, 2025 | 15.26 | 15.26 | 14.66 | 14.85 | 14.85 | -2.24% | 8,524 |
| Nov 20, 2025 | 14.61 | 15.40 | 14.61 | 15.19 | 15.19 | 1.88% | 13,343 |
| Nov 19, 2025 | 14.85 | 15.30 | 14.60 | 14.91 | 14.91 | -1.32% | 8,722 |
| Nov 18, 2025 | 15.13 | 15.39 | 15.00 | 15.11 | 15.11 | -0.07% | 19,168 |
| Nov 17, 2025 | 15.58 | 15.58 | 15.05 | 15.12 | 15.12 | -1.31% | 6,465 |
| Nov 14, 2025 | 15.57 | 15.57 | 15.20 | 15.32 | 15.32 | 0.39% | 6,072 |
| Nov 13, 2025 | 15.99 | 15.99 | 15.20 | 15.26 | 15.26 | -1.04% | 18,754 |
| Nov 12, 2025 | 15.62 | 16.03 | 15.40 | 15.42 | 15.42 | -0.32% | 12,450 |
| Nov 11, 2025 | 15.75 | 16.00 | 15.40 | 15.47 | 15.47 | -1.96% | 37,783 |
| Nov 10, 2025 | 16.10 | 16.29 | 15.70 | 15.78 | 15.78 | -0.06% | 10,114 |
| Nov 7, 2025 | 16.35 | 16.35 | 15.35 | 15.79 | 15.79 | - | 4,963 |
| Nov 6, 2025 | 16.50 | 16.50 | 15.70 | 15.79 | 15.79 | -2.77% | 12,899 |
| Nov 4, 2025 | 16.23 | 16.49 | 16.10 | 16.24 | 16.24 | 1.12% | 9,594 |
| Nov 3, 2025 | 16.27 | 16.50 | 16.02 | 16.06 | 16.06 | -1.29% | 18,457 |
| Oct 31, 2025 | 16.45 | 16.45 | 16.02 | 16.27 | 16.27 | 0.31% | 12,601 |
| Oct 30, 2025 | 16.01 | 16.58 | 16.01 | 16.22 | 16.22 | 0.19% | 11,327 |
| Oct 29, 2025 | 15.91 | 16.49 | 15.91 | 16.19 | 16.19 | 1.06% | 13,679 |
| Oct 28, 2025 | 16.90 | 16.90 | 15.91 | 16.02 | 16.02 | -3.20% | 28,750 |
| Oct 27, 2025 | 16.25 | 17.30 | 16.25 | 16.55 | 16.55 | 0.49% | 12,743 |
| Oct 24, 2025 | 16.11 | 16.98 | 16.11 | 16.47 | 16.47 | 0.43% | 3,450 |
| Oct 23, 2025 | 17.55 | 17.55 | 16.26 | 16.40 | 16.40 | 1.11% | 44,230 |
| Oct 21, 2025 | 16.60 | 18.75 | 16.09 | 16.22 | 16.22 | 1.31% | 4,949 |
| Oct 20, 2025 | 15.57 | 16.50 | 15.57 | 16.01 | 16.01 | 0.95% | 22,054 |
| Oct 17, 2025 | 16.02 | 16.19 | 15.85 | 15.86 | 15.86 | -0.31% | 6,374 |
| Oct 16, 2025 | 15.61 | 16.35 | 15.61 | 15.91 | 15.91 | 0.44% | 5,290 |
| Oct 15, 2025 | 15.95 | 15.95 | 15.51 | 15.84 | 15.84 | -0.56% | 7,335 |
| Oct 14, 2025 | 16.03 | 16.09 | 15.72 | 15.93 | 15.93 | -0.62% | 10,454 |