Veer Energy & Infrastructure Limited (BOM:503657)
India
· Delayed Price · Currency is INR 13.88
+0.41 (3.04%)
At close: Apr 28, 2026
BOM:503657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.47 | 13.99 | 13.22 | 13.88 | 13.88 | 3.04% | 20,737 |
| Apr 27, 2026 | 13.01 | 13.90 | 12.86 | 13.47 | 13.47 | 2.05% | 26,022 |
| Apr 24, 2026 | 13.76 | 13.76 | 13.05 | 13.20 | 13.20 | -1.20% | 31,770 |
| Apr 23, 2026 | 13.65 | 14.40 | 13.02 | 13.36 | 13.36 | -1.40% | 28,549 |
| Apr 22, 2026 | 13.70 | 13.70 | 13.08 | 13.55 | 13.55 | 1.35% | 9,057 |
| Apr 21, 2026 | 13.21 | 13.85 | 13.10 | 13.37 | 13.37 | 2.30% | 20,414 |
| Apr 20, 2026 | 13.99 | 14.50 | 12.55 | 13.07 | 13.07 | -4.04% | 16,748 |
| Apr 17, 2026 | 13.95 | 14.30 | 13.30 | 13.62 | 13.62 | 2.25% | 16,278 |
| Apr 16, 2026 | 13.30 | 14.24 | 13.16 | 13.32 | 13.32 | 3.26% | 62,157 |
| Apr 15, 2026 | 11.80 | 13.59 | 11.80 | 12.90 | 12.90 | 8.77% | 39,036 |
| Apr 13, 2026 | 12.19 | 12.79 | 11.51 | 11.86 | 11.86 | -2.31% | 13,455 |
| Apr 10, 2026 | 12.01 | 12.37 | 12.00 | 12.14 | 12.14 | 1.08% | 7,599 |
| Apr 9, 2026 | 12.54 | 12.70 | 11.75 | 12.01 | 12.01 | -2.28% | 20,025 |
| Apr 8, 2026 | 11.99 | 12.50 | 11.99 | 12.29 | 12.29 | 5.13% | 20,275 |
| Apr 7, 2026 | 11.80 | 12.70 | 11.25 | 11.69 | 11.69 | -1.10% | 10,395 |
| Apr 6, 2026 | 11.46 | 12.24 | 11.45 | 11.82 | 11.82 | 2.69% | 11,216 |
| Apr 2, 2026 | 11.90 | 11.90 | 10.05 | 11.51 | 11.51 | 8.79% | 18,734 |
| Apr 1, 2026 | 9.10 | 10.79 | 9.10 | 10.58 | 10.58 | 10.55% | 16,745 |
| Mar 30, 2026 | 9.25 | 10.41 | 9.25 | 9.57 | 9.57 | -8.07% | 17,807 |
| Mar 27, 2026 | 11.45 | 11.95 | 10.35 | 10.41 | 10.41 | -9.08% | 23,482 |
| Mar 25, 2026 | 12.00 | 12.20 | 11.00 | 11.45 | 11.45 | -1.89% | 7,845 |
| Mar 24, 2026 | 11.50 | 12.21 | 11.49 | 11.67 | 11.67 | 2.28% | 7,811 |
| Mar 23, 2026 | 11.00 | 11.85 | 10.27 | 11.41 | 11.41 | 3.07% | 17,257 |
| Mar 20, 2026 | 11.60 | 12.10 | 10.79 | 11.07 | 11.07 | -4.73% | 31,048 |
| Mar 19, 2026 | 12.75 | 12.75 | 11.10 | 11.62 | 11.62 | -0.94% | 9,827 |
| Mar 18, 2026 | 10.97 | 12.20 | 10.52 | 11.73 | 11.73 | 6.35% | 31,273 |
| Mar 17, 2026 | 11.16 | 11.19 | 10.90 | 11.03 | 11.03 | -1.16% | 2,639 |
| Mar 16, 2026 | 11.07 | 11.85 | 10.70 | 11.16 | 11.16 | -1.59% | 5,815 |
| Mar 13, 2026 | 11.63 | 11.79 | 10.51 | 11.34 | 11.34 | -0.53% | 14,944 |
| Mar 12, 2026 | 10.38 | 11.49 | 10.38 | 11.40 | 11.40 | 9.83% | 13,840 |
| Mar 11, 2026 | 10.51 | 11.60 | 10.09 | 10.38 | 10.38 | -6.32% | 26,011 |
| Mar 10, 2026 | 11.89 | 11.89 | 10.45 | 11.08 | 11.08 | 2.88% | 24,269 |
| 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 |