Veritas (India) Limited (BOM:512229)
India
· Delayed Price · Currency is INR 164.45
-3.35 (-2.00%)
At close: Mar 9, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 166.00 | 166.00 | 164.45 | 164.45 | 164.45 | -2.00% | 4,087 |
| Mar 6, 2026 | 166.95 | 168.10 | 162.15 | 167.80 | 167.80 | 1.76% | 8,074 |
| Mar 5, 2026 | 166.40 | 169.55 | 163.10 | 164.90 | 164.90 | -0.90% | 9,371 |
| Mar 4, 2026 | 168.00 | 168.00 | 166.40 | 166.40 | 166.40 | -1.97% | 4,129 |
| Mar 2, 2026 | 173.00 | 173.00 | 169.75 | 169.75 | 169.75 | -1.99% | 49,546 |
| Feb 27, 2026 | 171.00 | 174.45 | 168.20 | 173.20 | 173.20 | 1.17% | 1,699 |
| Feb 26, 2026 | 172.70 | 173.80 | 169.45 | 171.20 | 171.20 | -0.90% | 4,405 |
| Feb 25, 2026 | 175.60 | 175.60 | 172.40 | 172.75 | 172.75 | -1.71% | 6,966 |
| Feb 24, 2026 | 179.90 | 179.90 | 175.00 | 175.75 | 175.75 | -1.57% | 11,686 |
| Feb 23, 2026 | 179.50 | 179.85 | 174.55 | 178.55 | 178.55 | 1.25% | 7,797 |
| Feb 20, 2026 | 175.70 | 176.35 | 173.05 | 176.35 | 176.35 | 2.00% | 4,265 |
| Feb 19, 2026 | 175.75 | 178.05 | 171.90 | 172.90 | 172.90 | -1.14% | 5,411 |
| Feb 18, 2026 | 178.50 | 178.50 | 172.15 | 174.90 | 174.90 | -0.06% | 3,223 |
| Feb 17, 2026 | 175.20 | 180.30 | 173.85 | 175.00 | 175.00 | -1.05% | 2,570 |
| Feb 16, 2026 | 181.45 | 181.65 | 176.10 | 176.85 | 176.85 | -1.56% | 2,467 |
| Feb 13, 2026 | 177.30 | 183.75 | 177.30 | 179.65 | 179.65 | -0.69% | 2,129 |
| Feb 12, 2026 | 180.10 | 182.00 | 178.90 | 180.90 | 180.90 | -0.74% | 2,351 |
| Feb 11, 2026 | 183.00 | 183.15 | 177.40 | 182.25 | 182.25 | 1.00% | 4,826 |
| Feb 10, 2026 | 180.05 | 187.00 | 179.80 | 180.45 | 180.45 | -1.61% | 11,390 |
| Feb 9, 2026 | 180.00 | 186.65 | 179.35 | 183.40 | 183.40 | 0.22% | 22,089 |
| Feb 6, 2026 | 183.90 | 183.90 | 177.40 | 183.00 | 183.00 | 1.50% | 9,643 |
| Feb 5, 2026 | 181.00 | 181.00 | 175.10 | 180.30 | 180.30 | 1.32% | 3,212 |
| Feb 4, 2026 | 183.70 | 183.70 | 177.20 | 177.95 | 177.95 | -1.19% | 8,018 |
| Feb 3, 2026 | 183.60 | 183.60 | 176.50 | 180.10 | 180.10 | 0.06% | 9,685 |
| Feb 2, 2026 | 177.05 | 183.80 | 176.60 | 180.00 | 180.00 | -0.11% | 11,102 |
| Feb 1, 2026 | 180.50 | 180.55 | 174.25 | 180.20 | 180.20 | 1.78% | 6,121 |
| Jan 30, 2026 | 172.55 | 179.55 | 172.55 | 177.05 | 177.05 | 0.57% | 5,321 |
| Jan 29, 2026 | 171.90 | 176.05 | 170.05 | 176.05 | 176.05 | 2.00% | 4,458 |
| Jan 28, 2026 | 174.00 | 174.00 | 167.45 | 172.60 | 172.60 | 1.02% | 6,205 |
| Jan 27, 2026 | 171.00 | 175.25 | 168.55 | 170.85 | 170.85 | -0.64% | 8,559 |
| Jan 23, 2026 | 176.30 | 176.90 | 171.50 | 171.95 | 171.95 | -1.71% | 4,406 |
| Jan 22, 2026 | 179.55 | 179.55 | 172.55 | 174.95 | 174.95 | -0.62% | 13,579 |
| Jan 21, 2026 | 175.05 | 180.30 | 175.05 | 176.05 | 176.05 | -1.43% | 7,390 |
| Jan 20, 2026 | 182.20 | 184.75 | 178.60 | 178.60 | 178.60 | -1.98% | 5,930 |
| Jan 19, 2026 | 181.60 | 188.00 | 181.60 | 182.20 | 182.20 | -1.67% | 41,869 |
| Jan 16, 2026 | 192.60 | 192.80 | 185.30 | 185.30 | 185.30 | -1.98% | 57,868 |
| Jan 14, 2026 | 188.55 | 196.15 | 188.55 | 189.05 | 189.05 | -1.72% | 63,695 |
| Jan 13, 2026 | 195.70 | 195.70 | 188.10 | 192.35 | 192.35 | 0.23% | 35,511 |
| Jan 12, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.99% | 1,930 |
| Jan 9, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 1.98% | 8,518 |
| Jan 8, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1.99% | 3,636 |
| Jan 7, 2026 | 177.40 | 180.90 | 177.40 | 180.90 | 180.90 | 1.97% | 5,504 |
| Jan 6, 2026 | 175.00 | 178.50 | 171.60 | 177.40 | 177.40 | 1.37% | 12,351 |
| Jan 5, 2026 | 172.50 | 175.70 | 168.90 | 175.00 | 175.00 | 1.57% | 8,171 |
| Jan 2, 2026 | 174.95 | 174.95 | 170.75 | 172.30 | 172.30 | 0.17% | 3,234 |
| Jan 1, 2026 | 170.60 | 174.00 | 170.00 | 172.00 | 172.00 | 0.82% | 4,121 |
| Dec 31, 2025 | 170.00 | 170.60 | 164.05 | 170.60 | 170.60 | 1.97% | 25,753 |
| Dec 30, 2025 | 170.65 | 174.05 | 167.25 | 167.30 | 167.30 | -1.96% | 13,257 |
| Dec 29, 2025 | 171.55 | 176.10 | 169.45 | 170.65 | 170.65 | -1.30% | 7,435 |
| Dec 26, 2025 | 175.50 | 175.95 | 170.05 | 172.90 | 172.90 | -0.23% | 6,076 |
| Dec 24, 2025 | 173.40 | 173.40 | 168.10 | 173.30 | 173.30 | 1.67% | 4,470 |
| Dec 23, 2025 | 175.55 | 176.55 | 170.35 | 170.45 | 170.45 | -1.93% | 15,436 |
| Dec 22, 2025 | 178.00 | 179.85 | 173.25 | 173.80 | 173.80 | -1.56% | 32,748 |
| Dec 19, 2025 | 178.85 | 179.60 | 175.00 | 176.55 | 176.55 | 0.20% | 5,975 |
| Dec 18, 2025 | 176.35 | 179.00 | 174.05 | 176.20 | 176.20 | -0.79% | 7,075 |
| Dec 17, 2025 | 183.10 | 183.10 | 176.35 | 177.60 | 177.60 | -1.28% | 8,662 |
| Dec 16, 2025 | 183.45 | 186.95 | 179.80 | 179.90 | 179.90 | -1.94% | 12,207 |
| Dec 15, 2025 | 189.35 | 189.45 | 182.05 | 183.45 | 183.45 | -1.24% | 23,426 |
| Dec 12, 2025 | 183.00 | 186.60 | 182.10 | 185.75 | 185.75 | 1.39% | 21,512 |
| Dec 11, 2025 | 186.15 | 188.00 | 182.45 | 183.20 | 183.20 | -1.58% | 11,126 |
| Dec 10, 2025 | 185.10 | 192.35 | 184.85 | 186.15 | 186.15 | -1.30% | 23,649 |
| Dec 9, 2025 | 188.60 | 190.00 | 188.60 | 188.60 | 188.60 | -1.98% | 4,947 |
| Dec 8, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.99% | 3,764 |
| Dec 5, 2025 | 204.10 | 204.10 | 196.30 | 196.30 | 196.30 | -2.00% | 11,029 |
| Dec 4, 2025 | 208.40 | 208.40 | 200.30 | 200.30 | 200.30 | -1.98% | 42,148 |
| Dec 3, 2025 | 206.90 | 210.75 | 202.80 | 204.35 | 204.35 | -1.23% | 15,133 |
| Dec 2, 2025 | 210.95 | 211.00 | 206.65 | 206.90 | 206.90 | -1.87% | 8,574 |
| Dec 1, 2025 | 218.10 | 218.15 | 209.65 | 210.85 | 210.85 | -1.43% | 56,698 |
| Nov 28, 2025 | 219.80 | 220.35 | 211.85 | 213.90 | 213.90 | -1.04% | 46,994 |
| Nov 27, 2025 | 211.60 | 220.20 | 211.60 | 216.15 | 216.15 | 0.12% | 101,676 |
| Nov 26, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -2.00% | 5,779 |
| Nov 25, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -1.98% | 1,902 |
| Nov 24, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -1.98% | 4,565 |
| Nov 21, 2025 | 229.30 | 229.35 | 229.30 | 229.30 | 229.30 | -1.99% | 4,061 |
| Nov 20, 2025 | 238.40 | 238.40 | 233.95 | 233.95 | 233.95 | -1.99% | 8,459 |
| Nov 19, 2025 | 238.70 | 246.95 | 238.70 | 238.70 | 238.70 | -1.99% | 30,153 |
| Nov 18, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -1.99% | 1,586 |
| Nov 17, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -1.99% | 1,773 |
| Nov 14, 2025 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | -1.99% | 2,479 |
| Nov 13, 2025 | 262.00 | 263.80 | 253.50 | 258.70 | 258.70 | 0.02% | 11,436 |
| Nov 12, 2025 | 263.05 | 268.15 | 257.75 | 258.65 | 258.65 | -1.65% | 9,966 |
| Nov 11, 2025 | 270.00 | 271.40 | 262.40 | 263.00 | 263.00 | -1.77% | 6,311 |
| Nov 10, 2025 | 273.20 | 277.45 | 267.75 | 267.75 | 267.75 | -1.99% | 4,297 |
| Nov 7, 2025 | 275.00 | 280.65 | 271.65 | 273.20 | 273.20 | -1.43% | 7,056 |
| Nov 6, 2025 | 285.00 | 285.00 | 275.00 | 277.15 | 277.15 | -1.18% | 7,862 |
| Nov 4, 2025 | 280.95 | 288.95 | 278.40 | 280.45 | 280.45 | -1.27% | 15,892 |
| Nov 3, 2025 | 290.00 | 290.00 | 284.05 | 284.05 | 284.05 | -1.98% | 5,574 |
| Oct 31, 2025 | 295.10 | 300.85 | 289.20 | 289.80 | 289.80 | -1.80% | 8,946 |
| Oct 30, 2025 | 300.00 | 305.45 | 293.85 | 295.10 | 295.10 | -1.57% | 4,440 |
| Oct 29, 2025 | 303.00 | 308.00 | 296.35 | 299.80 | 299.80 | -0.84% | 8,358 |
| Oct 28, 2025 | 305.05 | 311.75 | 299.95 | 302.35 | 302.35 | -1.21% | 2,012 |
| Oct 27, 2025 | 312.15 | 313.85 | 305.95 | 306.05 | 306.05 | -1.95% | 3,184 |
| Oct 24, 2025 | 304.00 | 313.10 | 301.15 | 312.15 | 312.15 | 1.68% | 5,248 |
| Oct 23, 2025 | 302.80 | 313.00 | 302.60 | 307.00 | 307.00 | -0.57% | 5,854 |
| Oct 21, 2025 | 313.15 | 313.15 | 307.00 | 308.75 | 308.75 | 0.55% | 4,213 |
| Oct 20, 2025 | 318.25 | 318.25 | 305.85 | 307.05 | 307.05 | -1.60% | 9,768 |
| Oct 17, 2025 | 312.00 | 312.05 | 299.85 | 312.05 | 312.05 | 1.99% | 7,219 |
| Oct 16, 2025 | 306.15 | 315.80 | 305.95 | 305.95 | 305.95 | -1.99% | 5,589 |
| Oct 15, 2025 | 312.15 | 324.25 | 312.15 | 312.15 | 312.15 | -1.99% | 2,643 |
| Oct 14, 2025 | 318.50 | 324.45 | 318.50 | 318.50 | 318.50 | -2.00% | 2,681 |