Veritas (India) Limited (BOM:512229)
India
· Delayed Price · Currency is INR 184.65
+3.60 (1.99%)
At close: Apr 28, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.85 | 184.65 | 177.50 | 184.65 | 184.65 | 1.99% | 15,341 |
| Apr 27, 2026 | 173.95 | 181.05 | 173.95 | 181.05 | 181.05 | 2.00% | 29,769 |
| Apr 24, 2026 | 177.50 | 184.70 | 177.50 | 177.50 | 177.50 | -1.99% | 48,720 |
| Apr 23, 2026 | 181.10 | 181.10 | 174.15 | 181.10 | 181.10 | 2.00% | 63,978 |
| Apr 22, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 1.98% | 501 |
| Apr 21, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 1.99% | 1,519 |
| Apr 20, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.97% | 1,469 |
| Apr 17, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.98% | 992 |
| Apr 16, 2026 | 164.15 | 164.15 | 162.60 | 164.15 | 164.15 | 1.99% | 8,984 |
| Apr 15, 2026 | 160.95 | 160.95 | 160.50 | 160.95 | 160.95 | 2.00% | 53,463 |
| Apr 13, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 1.97% | 1,406 |
| Apr 10, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 1.98% | 1,180 |
| Apr 9, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.98% | 3,684 |
| Apr 8, 2026 | 148.80 | 148.80 | 148.70 | 148.80 | 148.80 | 1.99% | 23,312 |
| Apr 7, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 1.99% | 329 |
| Apr 6, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2.00% | 1,462 |
| Apr 2, 2026 | 137.50 | 140.25 | 134.75 | 140.25 | 140.25 | 2.00% | 4,792 |
| Apr 1, 2026 | 134.85 | 137.50 | 132.20 | 137.50 | 137.50 | 1.97% | 11,983 |
| Mar 30, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -2.00% | 8,186 |
| Mar 27, 2026 | 140.40 | 140.40 | 137.60 | 137.60 | 137.60 | -1.99% | 4,881 |
| Mar 25, 2026 | 140.50 | 143.25 | 140.40 | 140.40 | 140.40 | -1.99% | 24,798 |
| Mar 24, 2026 | 146.15 | 149.00 | 143.25 | 143.25 | 143.25 | -1.98% | 8,366 |
| Mar 23, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -1.98% | 903 |
| Mar 20, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.97% | 2,772 |
| Mar 19, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -2.00% | 1,390 |
| Mar 18, 2026 | 158.00 | 158.00 | 155.20 | 155.20 | 155.20 | -1.99% | 7,504 |
| Mar 17, 2026 | 158.55 | 161.00 | 158.35 | 158.35 | 158.35 | -1.98% | 11,530 |
| Mar 16, 2026 | 165.00 | 165.00 | 161.55 | 161.55 | 161.55 | -1.97% | 9,916 |
| Mar 13, 2026 | 169.90 | 169.90 | 163.50 | 164.80 | 164.80 | -1.20% | 6,675 |
| Mar 12, 2026 | 164.10 | 169.95 | 163.95 | 166.80 | 166.80 | -0.27% | 2,581 |
| Mar 11, 2026 | 167.40 | 167.40 | 163.10 | 167.25 | 167.25 | 1.89% | 5,357 |
| Mar 10, 2026 | 164.45 | 167.70 | 161.20 | 164.15 | 164.15 | -0.18% | 12,164 |
| 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 |