Veljan Denison Limited (BOM:505232)
India
· Delayed Price · Currency is INR 890.95
-34.30 (-3.71%)
At close: Mar 9, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 900.55 | 900.55 | 856.30 | 890.95 | 890.95 | -3.71% | 321 |
| Mar 6, 2026 | 917.80 | 959.85 | 917.70 | 925.25 | 925.25 | -0.46% | 92 |
| Mar 5, 2026 | 908.30 | 943.80 | 908.30 | 929.55 | 929.55 | 4.26% | 273 |
| Mar 4, 2026 | 968.00 | 968.00 | 888.90 | 891.55 | 891.55 | -7.57% | 1,525 |
| Mar 2, 2026 | 985.00 | 1,000.00 | 955.10 | 964.60 | 964.60 | -2.09% | 158 |
| Feb 27, 2026 | 993.20 | 1,018.85 | 985.00 | 985.20 | 985.20 | -0.81% | 147 |
| Feb 26, 2026 | 1,026.35 | 1,026.35 | 985.05 | 993.20 | 993.20 | -3.23% | 131 |
| Feb 25, 2026 | 1,010.00 | 1,032.85 | 1,002.10 | 1,026.35 | 1,026.35 | 1.69% | 197 |
| Feb 24, 2026 | 980.00 | 1,015.00 | 980.00 | 1,009.25 | 1,009.25 | -1.01% | 278 |
| Feb 23, 2026 | 998.00 | 1,034.80 | 972.00 | 1,019.55 | 1,019.55 | 4.91% | 255 |
| Feb 20, 2026 | 1,034.35 | 1,034.35 | 950.20 | 971.85 | 971.85 | -4.67% | 231 |
| Feb 19, 2026 | 1,038.00 | 1,049.90 | 1,015.00 | 1,019.45 | 1,019.45 | -1.79% | 286 |
| Feb 18, 2026 | 1,036.90 | 1,056.00 | 1,001.00 | 1,038.00 | 1,038.00 | 0.11% | 237 |
| Feb 17, 2026 | 1,026.00 | 1,045.00 | 1,021.50 | 1,036.90 | 1,036.90 | 1.11% | 274 |
| Feb 16, 2026 | 1,098.00 | 1,098.00 | 1,021.00 | 1,025.55 | 1,025.55 | -0.47% | 369 |
| Feb 13, 2026 | 1,015.00 | 1,044.75 | 1,012.00 | 1,030.35 | 1,030.35 | 1.84% | 646 |
| Feb 12, 2026 | 1,062.00 | 1,109.80 | 1,001.00 | 1,011.75 | 1,011.75 | -8.00% | 2,380 |
| Feb 11, 2026 | 1,166.00 | 1,208.70 | 1,091.00 | 1,099.75 | 1,099.75 | -6.97% | 3,801 |
| Feb 10, 2026 | 1,175.00 | 1,210.00 | 1,173.00 | 1,182.15 | 1,182.15 | -1.41% | 517 |
| Feb 9, 2026 | 1,194.95 | 1,208.80 | 1,180.40 | 1,199.10 | 1,199.10 | 0.74% | 102 |
| Feb 6, 2026 | 1,199.90 | 1,205.00 | 1,175.00 | 1,190.30 | 1,190.30 | -0.03% | 542 |
| Feb 5, 2026 | 1,155.00 | 1,204.00 | 1,155.00 | 1,190.70 | 1,190.70 | 2.57% | 547 |
| Feb 4, 2026 | 1,190.00 | 1,199.00 | 1,145.00 | 1,160.90 | 1,160.90 | -2.17% | 276 |
| Feb 3, 2026 | 1,185.15 | 1,200.00 | 1,185.10 | 1,186.70 | 1,186.70 | 0.60% | 90 |
| Feb 2, 2026 | 1,203.80 | 1,204.00 | 1,177.35 | 1,179.65 | 1,179.65 | -2.49% | 159 |
| Feb 1, 2026 | 1,243.00 | 1,243.00 | 1,173.00 | 1,209.80 | 1,209.80 | 0.76% | 14 |
| Jan 30, 2026 | 1,165.50 | 1,231.00 | 1,165.50 | 1,200.70 | 1,200.70 | 0.07% | 582 |
| Jan 29, 2026 | 1,198.00 | 1,208.00 | 1,166.55 | 1,199.90 | 1,199.90 | 1.33% | 351 |
| Jan 28, 2026 | 1,185.00 | 1,203.80 | 1,182.20 | 1,184.20 | 1,184.20 | -1.99% | 454 |
| Jan 27, 2026 | 1,180.00 | 1,218.00 | 1,163.60 | 1,208.30 | 1,208.30 | 2.33% | 933 |
| Jan 23, 2026 | 1,184.10 | 1,204.95 | 1,170.30 | 1,180.75 | 1,180.75 | -0.28% | 203 |
| Jan 22, 2026 | 1,195.00 | 1,207.00 | 1,181.55 | 1,184.10 | 1,184.10 | -0.58% | 233 |
| Jan 21, 2026 | 1,125.00 | 1,212.00 | 1,125.00 | 1,191.05 | 1,191.05 | -0.92% | 269 |
| Jan 20, 2026 | 1,245.05 | 1,245.05 | 1,200.00 | 1,202.10 | 1,202.10 | -3.45% | 112 |
| Jan 19, 2026 | 1,208.00 | 1,280.00 | 1,207.95 | 1,245.05 | 1,245.05 | 2.61% | 2,376 |
| Jan 16, 2026 | 1,182.25 | 1,245.00 | 1,165.15 | 1,213.35 | 1,213.35 | 0.45% | 507 |
| Jan 14, 2026 | 1,172.20 | 1,208.00 | 1,172.20 | 1,207.90 | 1,207.90 | 1.93% | 236 |
| Jan 13, 2026 | 1,209.95 | 1,231.90 | 1,185.00 | 1,185.00 | 1,185.00 | -0.22% | 409 |
| Jan 12, 2026 | 1,171.00 | 1,202.00 | 1,119.95 | 1,187.60 | 1,187.60 | -0.86% | 625 |
| Jan 9, 2026 | 1,182.00 | 1,200.00 | 1,180.00 | 1,197.95 | 1,197.95 | 1.29% | 184 |
| Jan 8, 2026 | 1,200.00 | 1,210.95 | 1,182.00 | 1,182.65 | 1,182.65 | -0.45% | 227 |
| Jan 7, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,188.05 | 1,188.05 | -0.46% | 196 |
| Jan 6, 2026 | 1,195.10 | 1,217.95 | 1,190.65 | 1,193.50 | 1,193.50 | -0.30% | 618 |
| Jan 5, 2026 | 1,179.00 | 1,205.00 | 1,179.00 | 1,197.15 | 1,197.15 | -0.51% | 195 |
| Jan 2, 2026 | 1,191.25 | 1,220.00 | 1,186.10 | 1,203.30 | 1,203.30 | 0.99% | 476 |
| Jan 1, 2026 | 1,190.55 | 1,212.85 | 1,190.20 | 1,191.50 | 1,191.50 | -0.73% | 113 |
| Dec 31, 2025 | 1,186.00 | 1,215.00 | 1,186.00 | 1,200.25 | 1,200.25 | -0.50% | 138 |
| Dec 30, 2025 | 1,205.00 | 1,216.00 | 1,190.10 | 1,206.25 | 1,206.25 | 0.79% | 179 |
| Dec 29, 2025 | 1,194.10 | 1,223.70 | 1,178.55 | 1,196.75 | 1,196.75 | -1.12% | 244 |
| Dec 26, 2025 | 1,166.80 | 1,214.80 | 1,166.80 | 1,210.35 | 1,210.35 | 1.28% | 68 |
| Dec 24, 2025 | 1,195.00 | 1,195.00 | 1,191.10 | 1,195.00 | 1,195.00 | 0.18% | 47 |
| Dec 23, 2025 | 1,200.00 | 1,210.00 | 1,183.05 | 1,192.80 | 1,192.80 | -0.79% | 135 |
| Dec 22, 2025 | 1,223.00 | 1,224.00 | 1,200.30 | 1,202.25 | 1,202.25 | -1.14% | 627 |
| Dec 19, 2025 | 1,217.00 | 1,219.00 | 1,190.20 | 1,216.10 | 1,216.10 | 2.41% | 284 |
| Dec 18, 2025 | 1,195.00 | 1,209.80 | 1,178.20 | 1,187.45 | 1,187.45 | -0.84% | 294 |
| Dec 17, 2025 | 1,216.00 | 1,217.95 | 1,197.10 | 1,197.50 | 1,197.50 | -1.52% | 354 |
| Dec 16, 2025 | 1,200.10 | 1,216.00 | 1,200.10 | 1,216.00 | 1,216.00 | -0.05% | 466 |
| Dec 15, 2025 | 1,177.10 | 1,230.00 | 1,177.10 | 1,216.55 | 1,216.55 | 1.36% | 101 |
| Dec 12, 2025 | 1,216.45 | 1,219.80 | 1,181.50 | 1,200.20 | 1,200.20 | -1.34% | 301 |
| Dec 11, 2025 | 1,239.90 | 1,239.90 | 1,214.00 | 1,216.45 | 1,216.45 | 1.14% | 108 |
| Dec 10, 2025 | 1,212.00 | 1,240.00 | 1,183.00 | 1,202.70 | 1,202.70 | -0.85% | 1,187 |
| Dec 9, 2025 | 1,165.05 | 1,215.00 | 1,165.05 | 1,213.05 | 1,213.05 | 0.58% | 548 |
| Dec 8, 2025 | 1,181.00 | 1,224.90 | 1,151.00 | 1,206.00 | 1,206.00 | 1.23% | 1,440 |
| Dec 5, 2025 | 1,185.00 | 1,381.10 | 1,185.00 | 1,191.40 | 1,191.40 | 0.93% | 705 |
| Dec 4, 2025 | 1,199.95 | 1,203.30 | 1,176.10 | 1,180.45 | 1,180.45 | -1.92% | 312 |
| Dec 3, 2025 | 1,171.00 | 1,210.00 | 1,171.00 | 1,203.50 | 1,203.50 | 1.27% | 273 |
| Dec 2, 2025 | 1,166.90 | 1,202.00 | 1,164.10 | 1,188.40 | 1,188.40 | -1.33% | 334 |
| Dec 1, 2025 | 1,207.00 | 1,207.00 | 1,150.10 | 1,204.45 | 1,204.45 | 0.82% | 353 |
| Nov 28, 2025 | 1,130.25 | 1,205.00 | 1,110.55 | 1,194.60 | 1,194.60 | 3.86% | 937 |
| Nov 27, 2025 | 1,101.65 | 1,157.95 | 1,090.00 | 1,150.25 | 1,150.25 | 2.82% | 872 |
| Nov 26, 2025 | 1,111.00 | 1,139.70 | 1,100.00 | 1,118.65 | 1,118.65 | -1.15% | 152 |
| Nov 25, 2025 | 1,100.00 | 1,145.00 | 1,095.00 | 1,131.70 | 1,131.70 | 0.92% | 321 |
| Nov 24, 2025 | 1,103.60 | 1,125.00 | 1,080.00 | 1,121.40 | 1,121.40 | -0.33% | 481 |
| Nov 21, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.15 | 1,125.15 | 2.30% | 1,506 |
| Nov 20, 2025 | 1,104.60 | 1,110.00 | 1,095.00 | 1,099.80 | 1,099.80 | -1.23% | 512 |
| Nov 19, 2025 | 1,105.00 | 1,124.90 | 1,100.00 | 1,113.55 | 1,113.55 | 1.21% | 338 |
| Nov 18, 2025 | 1,095.00 | 1,128.85 | 1,095.00 | 1,100.25 | 1,100.25 | -1.01% | 265 |
| Nov 17, 2025 | 1,100.00 | 1,128.85 | 1,095.00 | 1,111.45 | 1,111.45 | 0.67% | 601 |
| Nov 14, 2025 | 1,101.05 | 1,142.90 | 1,100.00 | 1,104.10 | 1,104.10 | -1.86% | 503 |
| Nov 13, 2025 | 1,129.00 | 1,151.60 | 1,120.00 | 1,125.00 | 1,125.00 | -0.35% | 151 |
| Nov 12, 2025 | 1,155.00 | 1,155.00 | 1,102.00 | 1,129.00 | 1,129.00 | -2.62% | 449 |
| Nov 11, 2025 | 1,142.90 | 1,160.00 | 1,100.00 | 1,159.40 | 1,159.40 | 2.30% | 631 |
| Nov 10, 2025 | 1,199.95 | 1,199.95 | 1,121.00 | 1,133.30 | 1,133.30 | -3.86% | 1,073 |
| Nov 7, 2025 | 1,219.90 | 1,219.90 | 1,171.00 | 1,178.80 | 1,178.80 | -3.37% | 399 |
| Nov 6, 2025 | 1,180.00 | 1,224.00 | 1,180.00 | 1,219.90 | 1,219.90 | 0.57% | 511 |
| Nov 4, 2025 | 1,206.65 | 1,225.05 | 1,175.00 | 1,212.95 | 1,212.95 | 0.52% | 695 |
| Nov 3, 2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,206.65 | 1,206.65 | 3.02% | 920 |
| Oct 31, 2025 | 1,186.00 | 1,199.95 | 1,171.00 | 1,171.30 | 1,171.30 | -1.03% | 252 |
| Oct 30, 2025 | 1,196.80 | 1,220.00 | 1,181.00 | 1,183.45 | 1,183.45 | -0.34% | 232 |
| Oct 29, 2025 | 1,170.00 | 1,196.80 | 1,170.00 | 1,187.50 | 1,187.50 | 1.57% | 361 |
| Oct 28, 2025 | 1,289.00 | 1,289.00 | 1,150.00 | 1,169.10 | 1,169.10 | -3.69% | 688 |
| Oct 27, 2025 | 1,216.80 | 1,235.00 | 1,200.00 | 1,213.95 | 1,213.95 | 0.26% | 290 |
| Oct 24, 2025 | 1,220.00 | 1,229.95 | 1,205.10 | 1,210.75 | 1,210.75 | -0.84% | 98 |
| Oct 23, 2025 | 1,250.00 | 1,250.00 | 1,201.55 | 1,221.00 | 1,221.00 | 0.11% | 250 |
| Oct 21, 2025 | 1,248.80 | 1,248.80 | 1,197.00 | 1,219.60 | 1,219.60 | 0.38% | 101 |
| Oct 20, 2025 | 1,210.00 | 1,235.00 | 1,197.80 | 1,215.00 | 1,215.00 | 0.93% | 376 |
| Oct 17, 2025 | 1,211.75 | 1,220.00 | 1,202.50 | 1,203.80 | 1,203.80 | -0.66% | 152 |
| Oct 16, 2025 | 1,230.00 | 1,236.50 | 1,205.00 | 1,211.75 | 1,211.75 | -0.73% | 236 |
| Oct 15, 2025 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.60 | 1,220.60 | 0.02% | 366 |
| Oct 14, 2025 | 1,259.70 | 1,259.70 | 1,216.05 | 1,220.35 | 1,220.35 | -2.64% | 256 |