Veranda Learning Solutions Limited (NSE:VERANDA)
India
· Delayed Price · Currency is INR 196.87
+8.72 (4.63%)
Apr 29, 2026, 3:29 PM IST
NSE:VERANDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 188.15 | 199.90 | 184.77 | 196.87 | 196.87 | 4.63% | 876,029 |
| Apr 28, 2026 | 160.75 | 192.12 | 158.11 | 188.15 | 188.15 | 17.52% | 2,090,137 |
| Apr 27, 2026 | 159.01 | 161.89 | 158.39 | 160.10 | 160.10 | -0.60% | 269,505 |
| Apr 24, 2026 | 152.94 | 165.00 | 150.16 | 161.06 | 161.06 | 5.59% | 591,261 |
| Apr 23, 2026 | 153.15 | 157.20 | 151.10 | 152.54 | 152.54 | -1.50% | 79,988 |
| Apr 22, 2026 | 155.24 | 156.49 | 153.20 | 154.87 | 154.87 | -0.74% | 114,731 |
| Apr 21, 2026 | 157.00 | 158.00 | 155.00 | 156.02 | 156.02 | 0.68% | 84,057 |
| Apr 20, 2026 | 156.72 | 158.25 | 153.27 | 154.97 | 154.97 | -2.10% | 121,282 |
| Apr 17, 2026 | 151.90 | 159.53 | 151.90 | 158.30 | 158.30 | 4.39% | 122,524 |
| Apr 16, 2026 | 155.00 | 155.45 | 150.00 | 151.64 | 151.64 | -1.65% | 89,901 |
| Apr 15, 2026 | 150.00 | 154.99 | 148.14 | 154.19 | 154.19 | 4.36% | 113,008 |
| Apr 13, 2026 | 150.00 | 152.50 | 147.22 | 147.75 | 147.75 | -2.46% | 114,516 |
| Apr 10, 2026 | 153.10 | 156.84 | 150.07 | 151.48 | 151.48 | 0.42% | 170,292 |
| Apr 9, 2026 | 145.90 | 156.90 | 143.52 | 150.84 | 150.84 | 3.78% | 303,262 |
| Apr 8, 2026 | 140.50 | 147.18 | 140.50 | 145.34 | 145.34 | 5.22% | 247,692 |
| Apr 7, 2026 | 141.10 | 148.25 | 137.10 | 138.13 | 138.13 | -4.24% | 297,373 |
| Apr 6, 2026 | 145.00 | 146.39 | 138.65 | 144.24 | 144.24 | 0.78% | 434,146 |
| Apr 2, 2026 | 140.00 | 144.28 | 138.76 | 143.13 | 143.13 | -0.50% | 92,951 |
| Apr 1, 2026 | 139.48 | 147.40 | 137.22 | 143.85 | 143.85 | 7.46% | 316,071 |
| Mar 30, 2026 | 138.53 | 140.60 | 132.00 | 133.86 | 133.86 | -3.36% | 956,256 |
| Mar 27, 2026 | 143.88 | 143.88 | 134.51 | 138.52 | 138.52 | -3.25% | 565,241 |
| Mar 25, 2026 | 143.00 | 149.38 | 142.39 | 143.18 | 143.18 | 0.76% | 455,251 |
| Mar 24, 2026 | 140.00 | 146.40 | 136.46 | 142.10 | 142.10 | 4.43% | 484,928 |
| Mar 23, 2026 | 137.53 | 139.10 | 130.84 | 136.07 | 136.07 | -1.06% | 463,988 |
| Mar 20, 2026 | 132.34 | 140.15 | 131.68 | 137.53 | 137.53 | 4.40% | 545,238 |
| Mar 19, 2026 | 137.74 | 138.12 | 130.02 | 131.74 | 131.74 | -5.09% | 922,045 |
| Mar 18, 2026 | 134.87 | 141.18 | 134.11 | 138.81 | 138.81 | 2.91% | 831,412 |
| Mar 17, 2026 | 138.30 | 140.50 | 134.10 | 134.88 | 134.88 | -3.81% | 270,253 |
| Mar 16, 2026 | 144.01 | 145.22 | 138.10 | 140.22 | 140.22 | -1.58% | 304,174 |
| Mar 13, 2026 | 149.90 | 151.25 | 139.72 | 142.47 | 142.47 | -5.82% | 349,883 |
| Mar 12, 2026 | 155.50 | 156.73 | 149.60 | 151.27 | 151.27 | -2.71% | 568,288 |
| Mar 11, 2026 | 159.90 | 164.99 | 153.50 | 155.49 | 155.49 | -2.37% | 283,447 |
| Mar 10, 2026 | 155.41 | 160.67 | 154.83 | 159.26 | 159.26 | 4.53% | 245,199 |
| Mar 9, 2026 | 161.00 | 161.00 | 151.00 | 152.36 | 152.36 | -7.02% | 284,364 |
| Mar 6, 2026 | 168.84 | 169.85 | 162.88 | 163.86 | 163.86 | -2.17% | 121,807 |
| Mar 5, 2026 | 167.50 | 171.89 | 162.70 | 167.50 | 167.50 | 1.35% | 251,434 |
| Mar 4, 2026 | 175.00 | 175.00 | 161.62 | 165.27 | 165.27 | -6.58% | 455,966 |
| Mar 2, 2026 | 170.00 | 178.94 | 168.00 | 176.92 | 176.92 | -2.69% | 174,750 |
| Feb 27, 2026 | 185.00 | 185.68 | 180.50 | 181.82 | 181.82 | -1.79% | 108,922 |
| Feb 26, 2026 | 187.00 | 189.79 | 184.25 | 185.14 | 185.14 | -0.77% | 120,885 |
| Feb 25, 2026 | 193.47 | 193.47 | 186.00 | 186.58 | 186.58 | -2.79% | 101,669 |
| Feb 24, 2026 | 183.01 | 194.99 | 183.01 | 191.93 | 191.93 | 3.55% | 112,009 |
| Feb 23, 2026 | 191.67 | 192.40 | 184.50 | 185.35 | 185.35 | -2.43% | 91,391 |
| Feb 20, 2026 | 192.78 | 193.76 | 189.00 | 189.96 | 189.96 | -0.58% | 62,840 |
| Feb 19, 2026 | 194.98 | 199.25 | 189.12 | 191.06 | 191.06 | -1.52% | 132,028 |
| Feb 18, 2026 | 193.10 | 195.26 | 192.50 | 194.00 | 194.00 | 0.27% | 87,066 |
| Feb 17, 2026 | 192.22 | 197.00 | 191.14 | 193.48 | 193.48 | -0.58% | 81,599 |
| Feb 16, 2026 | 195.50 | 197.22 | 192.21 | 194.60 | 194.60 | -0.69% | 69,679 |
| Feb 13, 2026 | 199.22 | 200.50 | 193.35 | 195.95 | 195.95 | -1.65% | 89,939 |
| Feb 12, 2026 | 202.79 | 202.79 | 198.50 | 199.23 | 199.23 | -1.02% | 232,534 |
| Feb 11, 2026 | 198.47 | 212.30 | 198.05 | 201.28 | 201.28 | 2.18% | 681,912 |
| Feb 10, 2026 | 197.75 | 201.50 | 194.00 | 196.99 | 196.99 | -0.68% | 147,761 |
| Feb 9, 2026 | 200.00 | 206.18 | 197.00 | 198.33 | 198.33 | 0.22% | 117,034 |
| Feb 6, 2026 | 198.44 | 208.98 | 193.79 | 197.89 | 197.89 | -0.28% | 553,177 |
| Feb 5, 2026 | 201.95 | 201.95 | 196.50 | 198.44 | 198.44 | -0.76% | 45,623 |
| Feb 4, 2026 | 191.00 | 201.65 | 191.00 | 199.96 | 199.96 | 4.41% | 126,560 |
| Feb 3, 2026 | 194.08 | 201.00 | 186.87 | 191.52 | 191.52 | 1.01% | 417,161 |
| Feb 2, 2026 | 197.43 | 198.15 | 188.00 | 189.60 | 189.60 | -3.52% | 89,732 |
| Feb 1, 2026 | 203.98 | 203.98 | 195.20 | 196.52 | 196.52 | -4.52% | 80,877 |
| Jan 30, 2026 | 190.36 | 208.20 | 189.00 | 205.83 | 205.83 | 7.00% | 236,446 |
| Jan 29, 2026 | 193.59 | 195.69 | 190.10 | 192.36 | 192.36 | -0.70% | 73,968 |
| Jan 28, 2026 | 196.01 | 202.00 | 191.26 | 193.71 | 193.71 | -2.01% | 115,639 |
| Jan 27, 2026 | 207.87 | 212.65 | 193.41 | 197.69 | 197.69 | -4.42% | 176,457 |
| Jan 23, 2026 | 213.12 | 213.12 | 204.32 | 206.83 | 206.83 | -2.18% | 99,637 |
| Jan 22, 2026 | 207.44 | 217.73 | 204.08 | 211.43 | 211.43 | 3.86% | 208,771 |
| Jan 21, 2026 | 193.78 | 213.00 | 193.78 | 203.57 | 203.57 | 5.05% | 239,054 |
| Jan 20, 2026 | 212.50 | 214.83 | 192.20 | 193.78 | 193.78 | -7.82% | 230,601 |
| Jan 19, 2026 | 210.16 | 214.64 | 203.75 | 210.23 | 210.23 | 0.03% | 139,228 |
| Jan 16, 2026 | 218.00 | 221.79 | 206.01 | 210.16 | 210.16 | -4.33% | 134,395 |
| Jan 14, 2026 | 220.95 | 221.25 | 215.00 | 219.68 | 219.68 | 2.11% | 118,514 |
| Jan 13, 2026 | 218.50 | 222.24 | 213.72 | 215.14 | 215.14 | -2.08% | 308,981 |
| Jan 12, 2026 | 215.09 | 222.20 | 215.09 | 219.71 | 219.71 | -1.11% | 99,928 |
| Jan 9, 2026 | 221.50 | 224.90 | 216.42 | 222.18 | 222.18 | 0.48% | 201,582 |
| Jan 8, 2026 | 213.59 | 225.00 | 207.01 | 221.12 | 221.12 | 3.53% | 400,828 |
| Jan 7, 2026 | 208.80 | 218.29 | 208.80 | 213.59 | 213.59 | 0.07% | 320,100 |
| Jan 6, 2026 | 211.65 | 216.34 | 205.82 | 213.45 | 213.45 | 0.97% | 107,247 |
| Jan 5, 2026 | 219.20 | 219.20 | 210.00 | 211.40 | 211.40 | -2.79% | 121,392 |
| Jan 2, 2026 | 200.00 | 220.00 | 200.00 | 217.46 | 217.46 | 7.38% | 722,946 |
| Jan 1, 2026 | 186.21 | 205.00 | 186.21 | 202.52 | 202.52 | 7.65% | 407,750 |
| Dec 31, 2025 | 181.00 | 188.90 | 178.06 | 188.13 | 188.13 | 4.25% | 227,748 |
| Dec 30, 2025 | 177.22 | 183.19 | 173.10 | 180.46 | 180.46 | 1.58% | 580,500 |
| Dec 29, 2025 | 177.80 | 186.79 | 176.05 | 177.66 | 177.66 | 0.66% | 213,104 |
| Dec 26, 2025 | 185.50 | 186.98 | 172.15 | 176.49 | 176.49 | -4.90% | 494,405 |
| Dec 24, 2025 | 190.93 | 194.99 | 183.33 | 185.58 | 185.58 | -2.80% | 216,186 |
| Dec 23, 2025 | 192.82 | 194.65 | 189.05 | 190.93 | 190.93 | -0.50% | 137,342 |
| Dec 22, 2025 | 180.11 | 202.20 | 179.80 | 191.88 | 191.88 | 7.26% | 820,691 |
| Dec 19, 2025 | 179.01 | 185.50 | 178.00 | 178.90 | 178.90 | -0.50% | 214,796 |
| Dec 18, 2025 | 184.71 | 184.71 | 177.86 | 179.80 | 179.80 | -1.88% | 126,342 |
| Dec 17, 2025 | 188.28 | 190.76 | 181.39 | 183.24 | 183.24 | -2.19% | 216,887 |
| Dec 16, 2025 | 183.55 | 191.85 | 181.49 | 187.34 | 187.34 | 3.58% | 583,909 |
| Dec 15, 2025 | 190.14 | 192.40 | 178.10 | 180.86 | 180.86 | -4.88% | 812,214 |
| Dec 12, 2025 | 191.59 | 194.46 | 187.20 | 190.13 | 190.13 | -0.59% | 202,042 |
| Dec 11, 2025 | 194.95 | 201.46 | 190.55 | 191.25 | 191.25 | -1.30% | 153,038 |
| Dec 10, 2025 | 195.36 | 202.00 | 192.81 | 193.76 | 193.76 | -0.32% | 184,959 |
| Dec 9, 2025 | 198.24 | 200.40 | 193.70 | 194.38 | 194.38 | -2.43% | 269,002 |
| Dec 8, 2025 | 205.30 | 206.60 | 197.49 | 199.23 | 199.23 | -2.91% | 150,418 |
| Dec 5, 2025 | 207.55 | 209.99 | 204.50 | 205.20 | 205.20 | -1.08% | 66,856 |
| Dec 4, 2025 | 211.86 | 211.86 | 206.80 | 207.44 | 207.44 | -1.59% | 87,818 |
| Dec 3, 2025 | 211.02 | 217.50 | 209.80 | 210.80 | 210.80 | -0.96% | 97,232 |
| Dec 2, 2025 | 212.00 | 217.46 | 211.00 | 212.85 | 212.85 | 0.42% | 144,838 |