Veer Global Infraconstruction Limited (BOM:543241)
India
· Delayed Price · Currency is INR 86.90
+0.50 (0.58%)
At close: Mar 9, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.50 | 86.90 | 82.08 | 86.90 | 86.90 | 0.58% | 1,016 |
| Mar 6, 2026 | 84.00 | 86.40 | 84.00 | 86.40 | 86.40 | -0.12% | 1,107 |
| Mar 5, 2026 | 86.55 | 86.55 | 86.50 | 86.50 | 86.50 | 4.90% | 20 |
| Mar 2, 2026 | 90.00 | 90.00 | 82.46 | 82.46 | 82.46 | -5.00% | 576 |
| Feb 27, 2026 | 79.80 | 86.80 | 79.80 | 86.80 | 86.80 | 3.65% | 2 |
| Feb 26, 2026 | 83.60 | 87.66 | 83.41 | 83.74 | 83.74 | -4.62% | 428 |
| Feb 24, 2026 | 87.87 | 87.87 | 87.80 | 87.80 | 87.80 | 4.03% | 5 |
| Feb 23, 2026 | 95.00 | 95.00 | 77.15 | 84.40 | 84.40 | -0.21% | 459 |
| Feb 20, 2026 | 87.99 | 87.99 | 78.10 | 84.58 | 84.58 | 0.25% | 2,011 |
| Feb 19, 2026 | 89.50 | 89.50 | 83.28 | 84.37 | 84.37 | -11.41% | 3,760 |
| Feb 18, 2026 | 99.99 | 99.99 | 93.00 | 95.24 | 95.24 | 6.15% | 22 |
| Feb 17, 2026 | 94.00 | 94.00 | 88.30 | 89.72 | 89.72 | -5.55% | 274 |
| Feb 16, 2026 | 94.41 | 94.99 | 94.41 | 94.99 | 94.99 | 0.12% | 231 |
| Feb 13, 2026 | 97.95 | 97.95 | 94.88 | 94.88 | 94.88 | 4.04% | 702 |
| Feb 12, 2026 | 99.00 | 99.00 | 90.30 | 91.20 | 91.20 | -8.80% | 2,089 |
| Feb 11, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 6.38% | 11 |
| Feb 10, 2026 | 94.00 | 94.47 | 94.00 | 94.00 | 94.00 | 0.21% | 534 |
| Feb 9, 2026 | 94.31 | 94.31 | 93.80 | 93.80 | 93.80 | -0.05% | 114 |
| Feb 6, 2026 | 109.77 | 109.77 | 91.55 | 93.85 | 93.85 | -13.65% | 38 |
| Feb 5, 2026 | 96.00 | 108.69 | 96.00 | 108.69 | 108.69 | 11.86% | 4 |
| Feb 4, 2026 | 105.98 | 105.98 | 91.00 | 97.17 | 97.17 | -8.84% | 140 |
| Feb 3, 2026 | 92.20 | 108.97 | 92.20 | 106.59 | 106.59 | 10.48% | 19 |
| Feb 2, 2026 | 107.88 | 107.88 | 96.21 | 96.48 | 96.48 | 0.30% | 660 |
| Feb 1, 2026 | 110.99 | 110.99 | 95.00 | 96.19 | 96.19 | -3.13% | 1,629 |
| Jan 30, 2026 | 103.15 | 107.70 | 95.60 | 99.30 | 99.30 | -8.65% | 3,096 |
| Jan 29, 2026 | 107.10 | 114.75 | 104.95 | 108.70 | 108.70 | -4.44% | 189 |
| Jan 28, 2026 | 109.35 | 113.80 | 104.00 | 113.75 | 113.75 | 6.11% | 1,095 |
| Jan 27, 2026 | 113.40 | 135.90 | 106.05 | 107.20 | 107.20 | -12.81% | 2,231 |
| Jan 23, 2026 | 114.00 | 123.00 | 107.60 | 122.95 | 122.95 | -0.16% | 4,441 |
| Jan 20, 2026 | 122.85 | 123.50 | 122.85 | 123.15 | 123.15 | 0.20% | 1,007 |
| Jan 14, 2026 | 123.00 | 123.00 | 122.90 | 122.90 | 122.90 | 5.04% | 6 |
| Jan 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.76% | 96 |
| Jan 12, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.01% | 10 |
| Jan 9, 2026 | 119.65 | 119.70 | 119.10 | 119.10 | 119.10 | -0.50% | 999 |
| Jan 7, 2026 | 117.60 | 120.00 | 113.45 | 119.70 | 119.70 | -0.25% | 1,157 |
| Jan 6, 2026 | 121.60 | 121.60 | 119.95 | 120.00 | 120.00 | 0.67% | 14 |
| Jan 5, 2026 | 113.45 | 119.20 | 113.00 | 119.20 | 119.20 | -0.67% | 724 |
| Jan 2, 2026 | 116.80 | 120.95 | 116.80 | 120.00 | 120.00 | 0.84% | 185 |
| Jan 1, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.15% | 2,948 |
| Dec 31, 2025 | 124.00 | 130.00 | 124.00 | 124.15 | 124.15 | 0.81% | 678 |
| Dec 30, 2025 | 119.00 | 129.85 | 119.00 | 123.15 | 123.15 | 3.53% | 3,620 |
| Dec 29, 2025 | 114.00 | 119.50 | 114.00 | 118.95 | 118.95 | 3.57% | 12,713 |
| Dec 26, 2025 | 120.00 | 120.00 | 113.00 | 114.85 | 114.85 | -2.79% | 11,081 |
| Dec 24, 2025 | 122.30 | 127.00 | 112.00 | 118.15 | 118.15 | -8.66% | 10,360 |
| Dec 23, 2025 | 129.40 | 129.40 | 129.35 | 129.35 | 129.35 | 5.59% | 27 |
| Dec 22, 2025 | 123.25 | 127.90 | 120.00 | 122.50 | 122.50 | 1.53% | 1,369 |
| Dec 19, 2025 | 120.80 | 127.00 | 119.00 | 120.65 | 120.65 | -5.37% | 239 |
| Dec 18, 2025 | 123.95 | 130.45 | 123.95 | 127.50 | 127.50 | 2.12% | 50 |
| Dec 16, 2025 | 127.65 | 127.65 | 124.00 | 124.85 | 124.85 | 1.50% | 302 |
| Dec 15, 2025 | 125.30 | 128.50 | 123.00 | 123.00 | 123.00 | -7.20% | 168 |
| Dec 12, 2025 | 131.90 | 132.55 | 131.90 | 132.55 | 132.55 | 0.49% | 10 |
| Dec 11, 2025 | 136.90 | 136.90 | 131.90 | 131.90 | 131.90 | 3.65% | 27 |
| Dec 10, 2025 | 130.95 | 138.90 | 127.00 | 127.25 | 127.25 | -6.78% | 1,493 |
| Dec 9, 2025 | 130.10 | 139.90 | 120.30 | 136.50 | 136.50 | 5.00% | 1,900 |
| Dec 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.19% | 5 |
| Dec 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.97% | 124 |
| Dec 4, 2025 | 129.75 | 129.75 | 129.00 | 129.00 | 129.00 | 0.39% | 40 |
| Dec 3, 2025 | 138.90 | 138.90 | 115.20 | 128.50 | 128.50 | -3.85% | 962 |
| Dec 2, 2025 | 137.35 | 138.00 | 129.00 | 133.65 | 133.65 | -3.15% | 640 |
| Dec 1, 2025 | 139.75 | 139.75 | 138.00 | 138.00 | 138.00 | -1.43% | 645 |
| Nov 28, 2025 | 136.65 | 140.00 | 135.75 | 140.00 | 140.00 | 1.97% | 485 |
| Nov 27, 2025 | 143.00 | 143.00 | 137.00 | 137.30 | 137.30 | -3.99% | 326 |
| Nov 26, 2025 | 139.50 | 143.50 | 139.50 | 143.00 | 143.00 | 2.51% | 1,713 |
| Nov 25, 2025 | 140.00 | 144.00 | 139.50 | 139.50 | 139.50 | -0.36% | 1,744 |
| Nov 24, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 2,695 |
| Nov 21, 2025 | 141.95 | 145.00 | 132.80 | 142.00 | 142.00 | 0.53% | 3,947 |
| Nov 20, 2025 | 142.90 | 145.50 | 140.00 | 141.25 | 141.25 | -1.22% | 2,608 |
| Nov 19, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.74% | 2,356 |
| Nov 18, 2025 | 135.00 | 155.00 | 135.00 | 140.55 | 140.55 | 3.61% | 9,423 |
| Nov 17, 2025 | 140.00 | 140.00 | 135.00 | 135.65 | 135.65 | -1.38% | 5,905 |
| Nov 14, 2025 | 135.00 | 138.85 | 135.00 | 137.55 | 137.55 | 1.70% | 1,709 |
| Nov 13, 2025 | 135.00 | 139.00 | 135.00 | 135.25 | 135.25 | 0.19% | 2,029 |
| Nov 12, 2025 | 139.35 | 139.35 | 132.00 | 135.00 | 135.00 | -2.17% | 642 |
| Nov 11, 2025 | 135.20 | 138.00 | 135.00 | 138.00 | 138.00 | 2.22% | 203 |
| Nov 10, 2025 | 133.75 | 138.00 | 131.00 | 135.00 | 135.00 | 0.93% | 362 |
| Nov 7, 2025 | 148.95 | 148.95 | 120.10 | 133.75 | 133.75 | 4.00% | 124 |
| Nov 6, 2025 | 134.95 | 134.95 | 128.00 | 128.60 | 128.60 | -4.71% | 354 |
| Nov 4, 2025 | 130.00 | 135.00 | 130.00 | 134.95 | 134.95 | 0.52% | 100 |
| Nov 3, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -0.19% | 4 |
| Oct 31, 2025 | 134.60 | 134.60 | 134.50 | 134.50 | 134.50 | -0.33% | 10 |
| Oct 30, 2025 | 129.70 | 136.90 | 127.25 | 134.95 | 134.95 | 7.74% | 981 |
| Oct 29, 2025 | 132.00 | 132.00 | 125.25 | 125.25 | 125.25 | 0.20% | 32 |
| Oct 28, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1,755 |
| Oct 27, 2025 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1,009 |
| Oct 24, 2025 | 150.00 | 150.00 | 125.90 | 127.00 | 127.00 | -5.93% | 3,434 |
| Oct 23, 2025 | 135.00 | 135.00 | 133.85 | 135.00 | 135.00 | 0.11% | 1,135 |
| Oct 21, 2025 | 130.05 | 140.00 | 130.00 | 134.85 | 134.85 | -3.33% | 7,104 |
| Oct 20, 2025 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | 7.31% | 91 |
| Oct 17, 2025 | 119.95 | 130.00 | 119.95 | 130.00 | 130.00 | 2.44% | 11 |
| Oct 16, 2025 | 125.95 | 128.00 | 123.95 | 126.90 | 126.90 | 5.75% | 271 |
| Oct 15, 2025 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | -3.23% | 684 |
| Oct 14, 2025 | 129.90 | 129.90 | 124.00 | 124.00 | 124.00 | 0.20% | 24 |
| Oct 13, 2025 | 129.60 | 130.00 | 123.60 | 123.75 | 123.75 | -0.08% | 628 |
| Oct 10, 2025 | 129.65 | 129.65 | 123.50 | 123.85 | 123.85 | -5.31% | 202 |
| Oct 9, 2025 | 124.30 | 130.90 | 124.00 | 130.80 | 130.80 | 5.23% | 67 |
| Oct 8, 2025 | 126.20 | 132.00 | 124.00 | 124.30 | 124.30 | -5.76% | 760 |
| Oct 7, 2025 | 132.00 | 132.00 | 131.90 | 131.90 | 131.90 | -0.04% | 3 |
| Oct 3, 2025 | 132.00 | 132.00 | 131.95 | 131.95 | 131.95 | 2.76% | 3 |
| Oct 1, 2025 | 133.00 | 133.00 | 126.20 | 128.40 | 128.40 | -6.79% | 1,347 |
| Sep 29, 2025 | 140.00 | 140.00 | 137.00 | 137.75 | 137.75 | 3.18% | 15 |