Veljan Denison Limited (BOM:505232)
India
· Delayed Price · Currency is INR 1,023.00
-23.50 (-2.25%)
At close: Apr 28, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,035.00 | 1,049.95 | 1,021.95 | 1,023.00 | 1,023.00 | -2.25% | 414 |
| Apr 27, 2026 | 967.00 | 1,074.00 | 967.00 | 1,046.50 | 1,046.50 | 4.11% | 547 |
| Apr 24, 2026 | 980.00 | 1,022.50 | 975.00 | 1,005.20 | 1,005.20 | 0.32% | 41 |
| Apr 23, 2026 | 995.00 | 1,023.90 | 995.00 | 1,002.00 | 1,002.00 | 0.70% | 65 |
| Apr 22, 2026 | 994.90 | 1,000.00 | 994.90 | 995.00 | 995.00 | 1.75% | 27 |
| Apr 21, 2026 | 978.00 | 990.00 | 964.00 | 977.90 | 977.90 | -0.13% | 289 |
| Apr 20, 2026 | 981.15 | 999.90 | 940.00 | 979.15 | 979.15 | -1.25% | 58 |
| Apr 17, 2026 | 981.00 | 998.65 | 981.00 | 991.55 | 991.55 | 1.00% | 301 |
| Apr 16, 2026 | 961.00 | 998.90 | 960.00 | 981.70 | 981.70 | 2.26% | 1,055 |
| Apr 15, 2026 | 968.90 | 968.95 | 935.60 | 960.00 | 960.00 | 4.08% | 200 |
| Apr 13, 2026 | 935.60 | 950.00 | 895.00 | 922.35 | 922.35 | -1.42% | 356 |
| Apr 10, 2026 | 880.00 | 959.00 | 855.00 | 935.60 | 935.60 | 4.86% | 365 |
| Apr 9, 2026 | 900.00 | 911.05 | 881.00 | 892.25 | 892.25 | -0.86% | 303 |
| Apr 8, 2026 | 902.75 | 936.90 | 882.10 | 900.00 | 900.00 | 3.52% | 377 |
| Apr 7, 2026 | 854.40 | 870.00 | 854.40 | 869.40 | 869.40 | 1.76% | 192 |
| Apr 6, 2026 | 825.50 | 863.10 | 825.50 | 854.40 | 854.40 | 0.08% | 292 |
| Apr 2, 2026 | 835.00 | 888.00 | 828.00 | 853.70 | 853.70 | 0.64% | 438 |
| Apr 1, 2026 | 786.80 | 888.90 | 786.80 | 848.30 | 848.30 | 11.61% | 155 |
| Mar 30, 2026 | 826.00 | 826.00 | 752.00 | 760.05 | 760.05 | -7.83% | 1,442 |
| Mar 27, 2026 | 850.00 | 859.90 | 815.65 | 824.65 | 824.65 | -2.33% | 1,022 |
| Mar 25, 2026 | 836.00 | 865.00 | 821.10 | 844.35 | 844.35 | 2.79% | 629 |
| Mar 24, 2026 | 860.00 | 895.05 | 812.20 | 821.40 | 821.40 | -2.26% | 1,510 |
| Mar 23, 2026 | 872.00 | 910.00 | 830.00 | 840.40 | 840.40 | -7.45% | 1,011 |
| Mar 20, 2026 | 908.05 | 925.00 | 908.00 | 908.05 | 908.05 | 0.01% | 46 |
| Mar 19, 2026 | 912.00 | 912.00 | 893.95 | 908.00 | 908.00 | -0.44% | 134 |
| Mar 18, 2026 | 895.00 | 924.95 | 895.00 | 912.00 | 912.00 | 1.95% | 810 |
| Mar 17, 2026 | 909.05 | 935.40 | 888.00 | 894.55 | 894.55 | -3.99% | 872 |
| Mar 16, 2026 | 908.00 | 940.00 | 890.00 | 931.70 | 931.70 | 2.23% | 538 |
| Mar 13, 2026 | 919.95 | 919.95 | 888.35 | 911.40 | 911.40 | 0.02% | 83 |
| Mar 12, 2026 | 906.00 | 919.65 | 890.00 | 911.20 | 911.20 | -1.47% | 336 |
| Mar 11, 2026 | 938.95 | 939.00 | 915.00 | 924.75 | 924.75 | 0.33% | 153 |
| Mar 10, 2026 | 910.00 | 922.00 | 910.00 | 921.70 | 921.70 | 3.45% | 206 |
| 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 |