Veefin Solutions Limited (BOM:543931)
India
· Delayed Price · Currency is INR 270.25
-2.45 (-0.90%)
At close: Mar 6, 2026
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 266.00 | 267.00 | 252.00 | 254.70 | 254.70 | -5.75% | 26,800 |
| Mar 6, 2026 | 271.00 | 275.00 | 269.00 | 270.25 | 270.25 | -0.90% | 4,800 |
| Mar 5, 2026 | 270.00 | 275.00 | 266.05 | 272.70 | 272.70 | -1.46% | 77,000 |
| Mar 4, 2026 | 269.80 | 277.00 | 267.00 | 276.75 | 276.75 | 1.02% | 22,400 |
| Mar 2, 2026 | 236.50 | 281.50 | 236.50 | 273.95 | 273.95 | -2.85% | 23,400 |
| Feb 27, 2026 | 285.05 | 285.05 | 270.00 | 282.00 | 282.00 | -0.21% | 61,800 |
| Feb 26, 2026 | 256.00 | 295.80 | 253.05 | 282.60 | 282.60 | 10.33% | 95,400 |
| Feb 25, 2026 | 263.70 | 263.70 | 251.00 | 256.15 | 256.15 | -1.21% | 113,800 |
| Feb 24, 2026 | 272.00 | 272.00 | 252.10 | 259.30 | 259.30 | -4.67% | 45,400 |
| Feb 23, 2026 | 281.00 | 281.00 | 270.00 | 272.00 | 272.00 | -4.38% | 94,400 |
| Feb 20, 2026 | 289.00 | 289.00 | 278.05 | 284.45 | 284.45 | 0.92% | 29,200 |
| Feb 19, 2026 | 284.80 | 299.95 | 279.00 | 281.85 | 281.85 | -2.36% | 34,000 |
| Feb 18, 2026 | 293.00 | 298.95 | 285.00 | 288.65 | 288.65 | -1.48% | 26,200 |
| Feb 17, 2026 | 295.00 | 296.50 | 289.00 | 293.00 | 293.00 | 0.55% | 19,000 |
| Feb 16, 2026 | 296.00 | 304.45 | 287.00 | 291.40 | 291.40 | -2.43% | 36,800 |
| Feb 13, 2026 | 304.90 | 305.00 | 296.00 | 298.65 | 298.65 | -2.23% | 93,200 |
| Feb 12, 2026 | 295.00 | 307.00 | 290.40 | 305.45 | 305.45 | 4.97% | 90,200 |
| Feb 11, 2026 | 298.00 | 299.50 | 281.60 | 291.00 | 291.00 | -0.87% | 30,400 |
| Feb 10, 2026 | 310.00 | 310.00 | 287.55 | 293.55 | 293.55 | -5.09% | 69,200 |
| Feb 9, 2026 | 307.25 | 320.00 | 305.05 | 309.30 | 309.30 | -1.73% | 31,400 |
| Feb 6, 2026 | 317.80 | 330.00 | 306.55 | 314.75 | 314.75 | 0.03% | 39,400 |
| Feb 5, 2026 | 314.50 | 328.00 | 311.15 | 314.65 | 314.65 | -1.95% | 30,600 |
| Feb 4, 2026 | 334.00 | 334.00 | 318.10 | 320.90 | 320.90 | -4.25% | 38,200 |
| Feb 3, 2026 | 327.00 | 339.90 | 327.00 | 335.15 | 335.15 | 2.34% | 49,600 |
| Feb 2, 2026 | 325.00 | 335.00 | 319.25 | 327.50 | 327.50 | 2.23% | 51,800 |
| Feb 1, 2026 | 319.00 | 326.95 | 308.00 | 320.35 | 320.35 | 2.43% | 86,200 |
| Jan 30, 2026 | 290.00 | 316.00 | 288.05 | 312.75 | 312.75 | 8.29% | 63,600 |
| Jan 29, 2026 | 309.00 | 309.00 | 280.00 | 288.80 | 288.80 | -5.93% | 53,800 |
| Jan 28, 2026 | 305.00 | 325.45 | 300.00 | 307.00 | 307.00 | 2.69% | 62,400 |
| Jan 27, 2026 | 299.90 | 300.00 | 276.00 | 298.95 | 298.95 | 3.44% | 64,000 |
| Jan 23, 2026 | 305.00 | 312.00 | 285.00 | 289.00 | 289.00 | -3.68% | 57,200 |
| Jan 22, 2026 | 292.00 | 302.30 | 291.00 | 300.05 | 300.05 | 3.79% | 26,000 |
| Jan 21, 2026 | 284.00 | 302.40 | 284.00 | 289.10 | 289.10 | 1.74% | 32,400 |
| Jan 20, 2026 | 306.20 | 307.70 | 279.90 | 284.15 | 284.15 | -7.20% | 53,600 |
| Jan 19, 2026 | 306.00 | 316.00 | 302.00 | 306.20 | 306.20 | -0.24% | 15,000 |
| Jan 16, 2026 | 317.00 | 317.00 | 302.00 | 306.95 | 306.95 | -2.82% | 44,600 |
| Jan 14, 2026 | 319.90 | 319.90 | 308.00 | 315.85 | 315.85 | 0.38% | 12,600 |
| Jan 13, 2026 | 321.00 | 321.00 | 312.50 | 314.65 | 314.65 | -1.64% | 15,400 |
| Jan 12, 2026 | 318.00 | 324.80 | 304.05 | 319.90 | 319.90 | -1.87% | 57,200 |
| Jan 9, 2026 | 353.05 | 356.25 | 310.00 | 326.00 | 326.00 | -7.37% | 74,000 |
| Jan 8, 2026 | 353.20 | 354.85 | 350.10 | 351.95 | 351.95 | -0.34% | 10,400 |
| Jan 7, 2026 | 358.90 | 359.70 | 349.40 | 353.15 | 353.15 | 0.01% | 36,600 |
| Jan 6, 2026 | 356.20 | 359.95 | 351.50 | 353.10 | 353.10 | -0.87% | 14,600 |
| Jan 5, 2026 | 355.00 | 358.90 | 351.10 | 356.20 | 356.20 | 0.17% | 47,400 |
| Jan 2, 2026 | 354.05 | 367.00 | 353.10 | 355.60 | 355.60 | -1.44% | 19,800 |
| Jan 1, 2026 | 350.55 | 379.80 | 350.10 | 360.80 | 360.80 | 2.60% | 30,600 |
| Dec 31, 2025 | 354.65 | 359.90 | 346.00 | 351.65 | 351.65 | -0.66% | 23,200 |
| Dec 30, 2025 | 363.00 | 364.90 | 353.10 | 354.00 | 354.00 | -0.42% | 84,600 |
| Dec 29, 2025 | 358.00 | 369.90 | 352.50 | 355.50 | 355.50 | -1.04% | 44,800 |
| Dec 26, 2025 | 370.00 | 370.00 | 358.00 | 359.25 | 359.25 | -0.80% | 13,600 |
| Dec 24, 2025 | 366.00 | 376.80 | 360.00 | 362.15 | 362.15 | -1.54% | 37,400 |
| Dec 23, 2025 | 369.10 | 372.00 | 365.35 | 367.80 | 367.80 | -0.35% | 8,400 |
| Dec 22, 2025 | 380.00 | 380.00 | 367.00 | 369.10 | 369.10 | -1.91% | 15,800 |
| Dec 19, 2025 | 372.00 | 394.00 | 368.00 | 376.30 | 376.30 | 1.05% | 73,200 |
| Dec 18, 2025 | 374.15 | 377.20 | 370.00 | 372.40 | 372.40 | -2.35% | 10,400 |
| Dec 17, 2025 | 381.30 | 385.00 | 367.65 | 381.35 | 381.35 | 0.01% | 62,200 |
| Dec 16, 2025 | 388.95 | 388.95 | 376.00 | 381.30 | 381.30 | -0.78% | 25,800 |
| Dec 15, 2025 | 394.00 | 396.45 | 380.30 | 384.30 | 384.30 | -0.10% | 33,000 |
| Dec 12, 2025 | 386.00 | 393.95 | 384.50 | 384.70 | 384.70 | -1.47% | 38,400 |
| Dec 11, 2025 | 390.00 | 394.90 | 386.00 | 390.45 | 390.45 | -1.74% | 17,800 |
| Dec 10, 2025 | 395.00 | 403.00 | 377.75 | 397.35 | 397.35 | 1.64% | 120,800 |
| Dec 9, 2025 | 377.00 | 392.00 | 365.00 | 390.95 | 390.95 | 4.49% | 110,000 |
| Dec 8, 2025 | 346.00 | 379.00 | 342.00 | 374.15 | 374.15 | 7.25% | 171,600 |
| Dec 5, 2025 | 357.00 | 357.00 | 347.15 | 348.85 | 348.85 | -2.15% | 15,200 |
| Dec 4, 2025 | 359.20 | 363.80 | 356.00 | 356.50 | 356.50 | -1.26% | 92,200 |
| Dec 3, 2025 | 360.00 | 364.70 | 352.70 | 361.05 | 361.05 | 1.70% | 88,400 |
| Dec 2, 2025 | 361.80 | 365.00 | 354.20 | 355.00 | 355.00 | -2.50% | 27,000 |
| Dec 1, 2025 | 352.00 | 365.70 | 345.00 | 364.10 | 364.10 | 5.34% | 57,800 |
| Nov 28, 2025 | 350.00 | 351.00 | 343.60 | 345.65 | 345.65 | -0.12% | 33,000 |
| Nov 27, 2025 | 343.10 | 351.60 | 343.10 | 346.05 | 346.05 | -0.06% | 31,200 |
| Nov 26, 2025 | 352.00 | 353.90 | 344.10 | 346.25 | 346.25 | -0.73% | 61,600 |
| Nov 25, 2025 | 354.00 | 358.20 | 343.00 | 348.80 | 348.80 | 1.69% | 64,000 |
| Nov 24, 2025 | 358.00 | 358.00 | 342.15 | 343.00 | 343.00 | -3.07% | 9,600 |
| Nov 21, 2025 | 355.00 | 360.00 | 352.05 | 353.85 | 353.85 | -1.21% | 26,600 |
| Nov 20, 2025 | 362.70 | 362.70 | 351.55 | 358.20 | 358.20 | 0.66% | 38,000 |
| Nov 19, 2025 | 353.50 | 362.70 | 352.25 | 355.85 | 355.85 | -0.01% | 49,600 |
| Nov 18, 2025 | 353.10 | 359.00 | 350.15 | 355.90 | 355.90 | 0.81% | 42,000 |
| Nov 17, 2025 | 356.35 | 368.45 | 350.95 | 353.05 | 353.05 | -1.68% | 35,600 |
| Nov 14, 2025 | 351.00 | 364.90 | 331.05 | 359.10 | 359.10 | -5.49% | 178,400 |
| Nov 13, 2025 | 380.00 | 387.00 | 378.00 | 379.95 | 379.95 | 0.05% | 57,400 |
| Nov 12, 2025 | 372.00 | 381.90 | 370.00 | 379.75 | 379.75 | 2.64% | 96,000 |
| Nov 11, 2025 | 362.20 | 375.00 | 362.20 | 370.00 | 370.00 | 0.18% | 32,600 |
| Nov 10, 2025 | 359.35 | 373.00 | 359.35 | 369.35 | 369.35 | 2.78% | 68,400 |
| Nov 7, 2025 | 362.00 | 366.60 | 355.50 | 359.35 | 359.35 | -0.70% | 11,400 |
| Nov 6, 2025 | 367.00 | 369.00 | 360.35 | 361.90 | 361.90 | -1.28% | 19,800 |
| Nov 4, 2025 | 369.95 | 374.00 | 358.00 | 366.60 | 366.60 | 1.13% | 27,600 |
| Nov 3, 2025 | 368.00 | 371.00 | 361.35 | 362.50 | 362.50 | -2.17% | 107,600 |
| Oct 31, 2025 | 371.60 | 375.05 | 366.50 | 370.55 | 370.55 | -0.28% | 26,600 |
| Oct 30, 2025 | 377.00 | 379.90 | 370.50 | 371.60 | 371.60 | -2.26% | 23,400 |
| Oct 29, 2025 | 382.00 | 389.00 | 375.00 | 380.20 | 380.20 | -0.41% | 88,600 |
| Oct 28, 2025 | 380.00 | 385.00 | 368.00 | 381.75 | 381.75 | 0.25% | 49,800 |
| Oct 27, 2025 | 370.05 | 394.00 | 370.05 | 380.80 | 380.80 | 3.20% | 63,800 |
| Oct 24, 2025 | 365.00 | 369.75 | 361.35 | 369.00 | 369.00 | 0.87% | 8,200 |
| Oct 23, 2025 | 372.00 | 375.00 | 361.20 | 365.80 | 365.80 | -1.97% | 15,400 |
| Oct 21, 2025 | 372.00 | 378.95 | 365.50 | 373.15 | 373.15 | -0.81% | 16,400 |
| Oct 20, 2025 | 366.00 | 379.00 | 366.00 | 376.20 | 376.20 | 2.52% | 11,600 |
| Oct 17, 2025 | 370.00 | 370.10 | 366.00 | 366.95 | 366.95 | -0.20% | 20,800 |
| Oct 16, 2025 | 371.25 | 376.00 | 366.20 | 367.70 | 367.70 | -0.90% | 75,000 |
| Oct 15, 2025 | 374.80 | 380.00 | 370.00 | 371.05 | 371.05 | -0.32% | 27,200 |
| Oct 14, 2025 | 378.00 | 378.00 | 370.00 | 372.25 | 372.25 | -2.00% | 21,400 |