VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.62	0.62	0.60	0.61	0.61	-3.20%	160,788
Mar 9, 2026	0.64	0.64	0.58	0.63	0.63	-1.57%	479,424
Mar 6, 2026	0.62	0.64	0.60	0.64	0.64	-	382,081
Mar 5, 2026	0.62	0.64	0.62	0.64	0.64	5.83%	226,253
Mar 4, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	254,547
Mar 3, 2026	0.62	0.65	0.61	0.62	0.62	-	327,236
Mar 2, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	532,214
Feb 27, 2026	0.64	0.64	0.61	0.63	0.63	-0.79%	46,790
Feb 26, 2026	0.62	0.65	0.60	0.64	0.64	3.25%	260,885
Feb 25, 2026	0.65	0.65	0.57	0.62	0.62	-5.38%	670,884
Feb 24, 2026	0.64	0.65	0.58	0.65	0.65	1.56%	446,439
Feb 23, 2026	0.60	0.66	0.56	0.64	0.64	6.67%	882,819
Feb 20, 2026	0.60	0.61	0.58	0.60	0.60	1.69%	208,464
Feb 19, 2026	0.59	0.60	0.56	0.59	0.59	-	216,474
Feb 18, 2026	0.58	0.59	0.54	0.59	0.59	5.36%	711,995
Feb 17, 2026	0.54	0.57	0.50	0.56	0.56	3.70%	1,172,394
Feb 16, 2026	0.52	0.57	0.52	0.54	0.54	3.85%	527,073
Feb 13, 2026	0.51	0.52	0.51	0.52	0.52	-	256,195
Feb 12, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	383,076
Feb 11, 2026	0.57	0.58	0.54	0.55	0.55	-2.65%	356,053
Feb 10, 2026	0.57	0.58	0.57	0.57	0.57	-2.59%	63,732
Feb 9, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	128,082
Feb 6, 2026	0.59	0.59	0.56	0.59	0.59	-	427,968
Feb 5, 2026	0.55	0.62	0.54	0.59	0.59	7.34%	1,085,728
Feb 4, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	504,869
Feb 3, 2026	0.57	0.58	0.56	0.57	0.57	-	580,563
Feb 2, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	1,082,206
Jan 30, 2026	0.62	0.62	0.58	0.59	0.59	-4.88%	539,472
Jan 29, 2026	0.65	0.65	0.62	0.62	0.62	-4.65%	297,962
Jan 28, 2026	0.69	0.69	0.63	0.65	0.65	-5.84%	661,883
Jan 27, 2026	0.69	0.70	0.67	0.69	0.69	-	170,661
Jan 23, 2026	0.67	0.70	0.67	0.69	0.69	2.24%	490,609
Jan 22, 2026	0.67	0.69	0.65	0.67	0.67	1.52%	924,308
Jan 21, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	411,486
Jan 20, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	540,810
Jan 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	261,209
Jan 16, 2026	0.73	0.73	0.71	0.72	0.72	-	116,719
Jan 15, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	279,661
Jan 14, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	182,853
Jan 13, 2026	0.77	0.77	0.73	0.73	0.73	-1.35%	143,901
Jan 12, 2026	0.74	0.77	0.74	0.74	0.74	2.78%	754,866
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	-	333,394
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	311,311
Jan 7, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	188,508
Jan 6, 2026	0.77	0.77	0.74	0.74	0.74	-4.55%	291,871
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	108,185
Jan 2, 2026	0.77	0.77	0.76	0.77	0.77	-	72,564
Dec 31, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	21,832
Dec 30, 2025	0.77	0.77	0.75	0.76	0.76	2.70%	40,863
Dec 29, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	114,673