Veerhealth Care Limited (BOM:511523)
India
· Delayed Price · Currency is INR 20.43
+0.28 (1.39%)
At close: Apr 28, 2026
Veerhealth Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.75 | 20.75 | 19.90 | 20.43 | 20.43 | 1.39% | 46,467 |
| Apr 27, 2026 | 19.85 | 20.50 | 19.85 | 20.15 | 20.15 | -0.40% | 21,734 |
| Apr 24, 2026 | 20.20 | 20.34 | 19.70 | 20.23 | 20.23 | 0.10% | 27,224 |
| Apr 23, 2026 | 20.37 | 20.55 | 19.90 | 20.21 | 20.21 | 0.50% | 15,796 |
| Apr 22, 2026 | 20.40 | 20.47 | 19.60 | 20.11 | 20.11 | -1.76% | 66,820 |
| Apr 21, 2026 | 20.49 | 20.77 | 20.15 | 20.47 | 20.47 | 0.74% | 68,064 |
| Apr 20, 2026 | 20.18 | 20.58 | 19.72 | 20.32 | 20.32 | 1.70% | 7,588 |
| Apr 17, 2026 | 20.35 | 20.36 | 19.64 | 19.98 | 19.98 | -1.24% | 31,649 |
| Apr 16, 2026 | 19.75 | 20.31 | 19.30 | 20.23 | 20.23 | 4.49% | 71,610 |
| Apr 15, 2026 | 20.12 | 20.95 | 18.40 | 19.36 | 19.36 | -6.52% | 269,387 |
| Apr 13, 2026 | 20.80 | 21.21 | 20.50 | 20.71 | 20.71 | 0.73% | 22,176 |
| Apr 10, 2026 | 21.05 | 21.45 | 20.40 | 20.56 | 20.56 | -1.96% | 33,200 |
| Apr 9, 2026 | 21.00 | 21.05 | 20.61 | 20.97 | 20.97 | 0.05% | 7,433 |
| Apr 8, 2026 | 20.95 | 21.00 | 20.50 | 20.96 | 20.96 | 0.38% | 22,212 |
| Apr 7, 2026 | 20.99 | 20.99 | 20.57 | 20.88 | 20.88 | 0.24% | 8,512 |
| Apr 6, 2026 | 20.38 | 21.36 | 20.37 | 20.83 | 20.83 | 2.56% | 261,641 |
| Apr 2, 2026 | 20.45 | 20.45 | 20.03 | 20.31 | 20.31 | 0.35% | 30,538 |
| Apr 1, 2026 | 20.10 | 20.95 | 19.85 | 20.24 | 20.24 | 0.50% | 55,148 |
| Mar 30, 2026 | 20.26 | 20.44 | 19.82 | 20.14 | 20.14 | 0.50% | 62,446 |
| Mar 27, 2026 | 20.01 | 20.25 | 19.85 | 20.04 | 20.04 | 0.15% | 24,501 |
| Mar 25, 2026 | 20.30 | 20.31 | 19.85 | 20.01 | 20.01 | -0.74% | 31,106 |
| Mar 24, 2026 | 20.27 | 20.30 | 19.90 | 20.16 | 20.16 | 0.20% | 70,680 |
| Mar 23, 2026 | 20.23 | 20.60 | 19.85 | 20.12 | 20.12 | -0.54% | 55,244 |
| Mar 20, 2026 | 20.61 | 20.61 | 20.20 | 20.23 | 20.23 | 0.80% | 239,498 |
| Mar 19, 2026 | 20.19 | 20.53 | 19.84 | 20.07 | 20.07 | 0.35% | 102,721 |
| Mar 18, 2026 | 19.21 | 20.15 | 19.21 | 20.00 | 20.00 | 0.05% | 63,450 |
| Mar 17, 2026 | 20.09 | 20.10 | 19.88 | 19.99 | 19.99 | -0.05% | 56,585 |
| Mar 16, 2026 | 19.85 | 20.28 | 19.65 | 20.00 | 20.00 | 0.30% | 141,271 |
| Mar 13, 2026 | 20.29 | 20.29 | 19.66 | 19.94 | 19.94 | -0.40% | 141,639 |
| Mar 12, 2026 | 20.20 | 20.35 | 19.92 | 20.02 | 20.02 | 0.40% | 204,751 |
| Mar 11, 2026 | 20.30 | 20.30 | 19.88 | 19.94 | 19.94 | 0.10% | 6,373 |
| Mar 10, 2026 | 19.95 | 20.00 | 19.40 | 19.92 | 19.92 | 0.86% | 87,295 |
| Mar 9, 2026 | 19.32 | 20.09 | 19.15 | 19.75 | 19.75 | -0.95% | 63,931 |
| Mar 6, 2026 | 19.91 | 20.18 | 19.33 | 19.94 | 19.94 | -0.35% | 134,355 |
| Mar 5, 2026 | 19.00 | 20.05 | 19.00 | 20.01 | 20.01 | 3.04% | 180,835 |
| Mar 4, 2026 | 19.39 | 19.70 | 18.35 | 19.42 | 19.42 | 0.15% | 113,701 |
| Mar 2, 2026 | 18.55 | 19.98 | 18.26 | 19.39 | 19.39 | -1.57% | 155,778 |
| Feb 27, 2026 | 19.97 | 20.09 | 19.05 | 19.70 | 19.70 | -1.35% | 285,108 |
| Feb 26, 2026 | 20.18 | 20.18 | 18.20 | 19.97 | 19.97 | 0.50% | 171,516 |
| Feb 25, 2026 | 20.16 | 20.19 | 19.01 | 19.87 | 19.87 | 1.22% | 121,267 |
| Feb 24, 2026 | 20.34 | 20.34 | 19.32 | 19.63 | 19.63 | -1.75% | 125,624 |
| Feb 23, 2026 | 19.89 | 20.39 | 19.63 | 19.98 | 19.98 | 0.81% | 171,685 |
| Feb 20, 2026 | 18.70 | 19.95 | 18.70 | 19.82 | 19.82 | 0.35% | 248,130 |
| Feb 19, 2026 | 18.60 | 19.90 | 18.60 | 19.75 | 19.75 | 0.51% | 163,147 |
| Feb 18, 2026 | 19.35 | 19.70 | 19.01 | 19.65 | 19.65 | 2.93% | 229,057 |
| Feb 17, 2026 | 19.30 | 19.39 | 18.34 | 19.09 | 19.09 | 0.85% | 172,739 |
| Feb 16, 2026 | 18.22 | 19.55 | 18.22 | 18.93 | 18.93 | 0.58% | 20,100 |
| Feb 13, 2026 | 19.63 | 19.63 | 18.40 | 18.82 | 18.82 | 0.48% | 139,896 |
| Feb 12, 2026 | 19.60 | 19.60 | 18.55 | 18.73 | 18.73 | -1.58% | 25,875 |
| Feb 11, 2026 | 19.48 | 19.48 | 18.52 | 19.03 | 19.03 | 0.69% | 122,783 |
| Feb 10, 2026 | 18.82 | 19.76 | 18.50 | 18.90 | 18.90 | 0.43% | 50,740 |
| Feb 9, 2026 | 17.70 | 19.08 | 17.50 | 18.82 | 18.82 | 6.39% | 117,166 |
| Feb 6, 2026 | 18.23 | 18.23 | 17.55 | 17.69 | 17.69 | 0.80% | 17,300 |
| Feb 5, 2026 | 18.50 | 18.50 | 17.10 | 17.55 | 17.55 | -3.73% | 38,017 |
| Feb 4, 2026 | 18.85 | 18.85 | 17.63 | 18.23 | 18.23 | 0.77% | 120,475 |
| Feb 3, 2026 | 19.04 | 19.04 | 17.60 | 18.09 | 18.09 | -3.42% | 105,678 |
| Feb 2, 2026 | 18.90 | 18.90 | 18.00 | 18.73 | 18.73 | 0.16% | 362,598 |
| Feb 1, 2026 | 17.63 | 18.94 | 16.70 | 18.70 | 18.70 | 2.75% | 151,174 |
| Jan 30, 2026 | 17.84 | 19.40 | 17.40 | 18.20 | 18.20 | 2.71% | 45,459 |
| Jan 29, 2026 | 17.86 | 17.91 | 17.00 | 17.72 | 17.72 | 1.96% | 368,536 |
| Jan 28, 2026 | 17.54 | 17.87 | 17.35 | 17.38 | 17.38 | -0.91% | 8,987 |
| Jan 27, 2026 | 17.33 | 17.93 | 17.20 | 17.54 | 17.54 | -1.46% | 48,882 |
| Jan 23, 2026 | 18.30 | 18.30 | 17.51 | 17.80 | 17.80 | -0.84% | 12,645 |
| Jan 22, 2026 | 17.45 | 18.33 | 17.39 | 17.95 | 17.95 | 1.41% | 52,587 |
| Jan 21, 2026 | 17.18 | 18.10 | 17.18 | 17.70 | 17.70 | 0.97% | 24,899 |
| Jan 20, 2026 | 17.51 | 18.40 | 17.40 | 17.53 | 17.53 | -1.85% | 16,361 |
| Jan 19, 2026 | 18.47 | 18.47 | 17.50 | 17.86 | 17.86 | -0.67% | 79,104 |
| Jan 16, 2026 | 18.65 | 18.90 | 17.84 | 17.98 | 17.98 | -3.59% | 5,531 |
| Jan 14, 2026 | 17.80 | 18.80 | 17.70 | 18.65 | 18.65 | 5.43% | 13,572 |
| Jan 13, 2026 | 19.14 | 19.14 | 17.50 | 17.69 | 17.69 | -4.38% | 78,181 |
| Jan 12, 2026 | 18.99 | 19.25 | 18.40 | 18.50 | 18.50 | -2.53% | 41,378 |
| Jan 9, 2026 | 19.35 | 19.35 | 18.33 | 18.98 | 18.98 | 1.23% | 42,942 |
| Jan 8, 2026 | 19.05 | 19.10 | 18.25 | 18.75 | 18.75 | 1.35% | 67,122 |
| Jan 7, 2026 | 18.60 | 19.40 | 18.45 | 18.50 | 18.50 | -2.43% | 51,410 |
| Jan 6, 2026 | 18.61 | 19.47 | 18.61 | 18.96 | 18.96 | -0.21% | 22,682 |
| Jan 5, 2026 | 19.03 | 19.23 | 18.46 | 19.00 | 19.00 | 0.74% | 23,829 |
| Jan 2, 2026 | 18.26 | 19.50 | 18.26 | 18.86 | 18.86 | -1.82% | 7,926 |
| Jan 1, 2026 | 19.52 | 19.90 | 18.72 | 19.21 | 19.21 | -0.62% | 19,404 |
| Dec 31, 2025 | 19.32 | 19.50 | 18.65 | 19.33 | 19.33 | 0.10% | 42,934 |
| Dec 30, 2025 | 19.12 | 19.35 | 18.52 | 19.31 | 19.31 | 0.99% | 100,096 |
| Dec 29, 2025 | 18.15 | 19.45 | 18.05 | 19.12 | 19.12 | 0.79% | 45,614 |
| Dec 26, 2025 | 17.70 | 19.24 | 17.70 | 18.97 | 18.97 | 2.93% | 36,734 |
| Dec 24, 2025 | 18.45 | 18.82 | 17.85 | 18.43 | 18.43 | 0.22% | 64,129 |
| Dec 23, 2025 | 17.75 | 18.45 | 17.75 | 18.39 | 18.39 | 3.03% | 86,472 |
| Dec 22, 2025 | 17.46 | 17.99 | 17.46 | 17.85 | 17.85 | - | 18,503 |
| Dec 19, 2025 | 17.96 | 18.45 | 17.80 | 17.85 | 17.85 | -0.61% | 18,000 |
| Dec 18, 2025 | 17.70 | 18.99 | 17.70 | 17.96 | 17.96 | -2.92% | 16,464 |
| Dec 17, 2025 | 18.86 | 19.45 | 18.47 | 18.50 | 18.50 | -0.70% | 40,876 |
| Dec 16, 2025 | 18.10 | 18.70 | 18.10 | 18.63 | 18.63 | 0.81% | 9,254 |
| Dec 15, 2025 | 17.50 | 18.99 | 17.50 | 18.48 | 18.48 | 1.82% | 7,212 |
| Dec 12, 2025 | 18.21 | 18.74 | 18.06 | 18.15 | 18.15 | -1.36% | 20,825 |
| Dec 11, 2025 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.50% | 14,413 |
| Dec 10, 2025 | 19.05 | 19.32 | 18.23 | 18.68 | 18.68 | -1.63% | 6,944 |
| Dec 9, 2025 | 20.23 | 20.23 | 18.96 | 18.99 | 18.99 | -3.26% | 13,614 |
| Dec 8, 2025 | 19.72 | 20.13 | 19.49 | 19.63 | 19.63 | -0.46% | 250,768 |
| Dec 5, 2025 | 19.30 | 20.06 | 19.26 | 19.72 | 19.72 | 0.56% | 139,922 |
| Dec 4, 2025 | 19.13 | 20.17 | 18.76 | 19.61 | 19.61 | 3.26% | 91,143 |
| Dec 3, 2025 | 18.85 | 19.14 | 18.50 | 18.99 | 18.99 | 0.26% | 76,698 |
| Dec 2, 2025 | 19.34 | 19.34 | 18.77 | 18.94 | 18.94 | -1.04% | 23,939 |
| Dec 1, 2025 | 19.45 | 19.45 | 18.46 | 19.14 | 19.14 | 1.38% | 71,238 |