Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,239.75
+4.50 (0.36%)
At close: Sep 4, 2025
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,260.00 | 1,260.00 | 1,237.45 | 1,239.75 | 1,239.75 | 0.36% | 252 |
| Sep 3, 2025 | 1,270.00 | 1,270.00 | 1,232.20 | 1,235.25 | 1,235.25 | -0.66% | 652 |
| Sep 2, 2025 | 1,260.00 | 1,284.00 | 1,200.00 | 1,243.45 | 1,243.45 | -0.84% | 1,284 |
| Sep 1, 2025 | 1,230.00 | 1,274.90 | 1,227.00 | 1,253.95 | 1,253.95 | 3.54% | 452 |
| Aug 29, 2025 | 1,252.00 | 1,252.00 | 1,202.10 | 1,211.05 | 1,211.05 | -2.40% | 517 |
| Aug 28, 2025 | 1,260.00 | 1,260.00 | 1,200.00 | 1,240.85 | 1,240.85 | -1.17% | 661 |
| Aug 26, 2025 | 1,275.50 | 1,282.00 | 1,250.00 | 1,255.55 | 1,255.55 | -1.39% | 409 |
| Aug 25, 2025 | 1,347.90 | 1,347.90 | 1,255.00 | 1,273.25 | 1,273.25 | -0.95% | 601 |
| Aug 22, 2025 | 1,285.00 | 1,305.00 | 1,279.95 | 1,285.40 | 1,285.40 | -0.68% | 770 |
| Aug 21, 2025 | 1,285.10 | 1,310.00 | 1,265.00 | 1,294.20 | 1,285.70 | 0.71% | 1,370 |
| Aug 20, 2025 | 1,300.00 | 1,318.90 | 1,275.00 | 1,285.10 | 1,276.66 | -0.70% | 568 |
| Aug 19, 2025 | 1,280.00 | 1,317.00 | 1,275.00 | 1,294.15 | 1,285.65 | 1.11% | 745 |
| Aug 18, 2025 | 1,319.80 | 1,319.80 | 1,257.50 | 1,280.00 | 1,271.59 | 1.83% | 702 |
| Aug 14, 2025 | 1,287.40 | 1,287.40 | 1,256.00 | 1,256.95 | 1,248.70 | -1.82% | 226 |
| Aug 13, 2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,280.30 | 1,271.89 | 1.96% | 1,034 |
| Aug 12, 2025 | 1,328.00 | 1,328.00 | 1,250.00 | 1,255.70 | 1,247.45 | -1.01% | 830 |
| Aug 11, 2025 | 1,300.00 | 1,300.00 | 1,257.00 | 1,268.50 | 1,260.17 | -0.39% | 678 |
| Aug 8, 2025 | 1,273.90 | 1,302.00 | 1,252.00 | 1,273.45 | 1,265.09 | -0.09% | 1,016 |
| Aug 7, 2025 | 1,230.00 | 1,295.00 | 1,206.00 | 1,274.60 | 1,266.23 | -0.45% | 1,808 |
| Aug 6, 2025 | 1,306.00 | 1,306.00 | 1,250.00 | 1,280.40 | 1,271.99 | -1.64% | 2,060 |
| Aug 5, 2025 | 1,305.00 | 1,319.55 | 1,271.00 | 1,301.75 | 1,293.20 | 0.01% | 2,037 |
| Aug 4, 2025 | 1,286.00 | 1,385.00 | 1,270.05 | 1,301.65 | 1,293.10 | 11.82% | 13,337 |
| Aug 1, 2025 | 1,142.00 | 1,173.50 | 1,142.00 | 1,164.05 | 1,156.41 | 1.40% | 2,677 |
| Jul 31, 2025 | 1,111.05 | 1,175.00 | 1,082.00 | 1,147.95 | 1,140.41 | -0.74% | 3,829 |
| Jul 30, 2025 | 1,186.30 | 1,195.00 | 1,150.00 | 1,156.55 | 1,148.95 | -2.51% | 805 |
| Jul 29, 2025 | 1,185.10 | 1,195.90 | 1,184.35 | 1,186.30 | 1,178.51 | 0.16% | 101 |
| Jul 28, 2025 | 1,175.50 | 1,200.05 | 1,169.65 | 1,184.35 | 1,176.57 | 0.11% | 499 |
| Jul 25, 2025 | 1,202.35 | 1,202.35 | 1,175.00 | 1,183.10 | 1,175.33 | -1.60% | 143 |
| Jul 24, 2025 | 1,249.50 | 1,249.50 | 1,196.00 | 1,202.35 | 1,194.45 | -1.87% | 488 |
| Jul 23, 2025 | 1,216.00 | 1,234.55 | 1,193.00 | 1,225.25 | 1,217.20 | 0.55% | 681 |
| Jul 22, 2025 | 1,191.05 | 1,253.95 | 1,191.00 | 1,218.50 | 1,210.50 | 2.54% | 858 |
| Jul 21, 2025 | 1,227.00 | 1,244.55 | 1,172.00 | 1,188.35 | 1,180.55 | -2.45% | 1,252 |
| Jul 18, 2025 | 1,236.00 | 1,257.45 | 1,210.00 | 1,218.15 | 1,210.15 | -1.40% | 622 |
| Jul 17, 2025 | 1,250.00 | 1,250.00 | 1,220.15 | 1,235.40 | 1,227.29 | -1.93% | 475 |
| Jul 16, 2025 | 1,299.80 | 1,299.80 | 1,250.00 | 1,259.75 | 1,251.48 | -1.07% | 993 |
| Jul 15, 2025 | 1,267.50 | 1,297.00 | 1,260.00 | 1,273.35 | 1,264.99 | 0.46% | 1,597 |
| Jul 14, 2025 | 1,228.00 | 1,349.00 | 1,220.00 | 1,267.50 | 1,259.18 | 4.41% | 3,707 |
| Jul 11, 2025 | 1,210.05 | 1,224.00 | 1,194.20 | 1,213.95 | 1,205.98 | 0.50% | 390 |
| Jul 10, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,207.95 | 1,200.02 | -0.34% | 332 |
| Jul 9, 2025 | 1,209.95 | 1,228.00 | 1,193.00 | 1,212.10 | 1,204.14 | 0.18% | 197 |
| Jul 8, 2025 | 1,215.00 | 1,215.00 | 1,191.00 | 1,209.95 | 1,202.00 | -0.39% | 459 |
| Jul 7, 2025 | 1,250.00 | 1,250.00 | 1,190.10 | 1,214.65 | 1,206.67 | -1.08% | 158 |
| Jul 4, 2025 | 1,240.00 | 1,254.95 | 1,218.30 | 1,227.85 | 1,219.79 | 0.37% | 277 |
| Jul 3, 2025 | 1,226.35 | 1,249.70 | 1,221.00 | 1,223.30 | 1,215.27 | -0.90% | 718 |
| Jul 2, 2025 | 1,231.15 | 1,255.00 | 1,231.00 | 1,234.40 | 1,226.29 | -1.77% | 888 |
| Jul 1, 2025 | 1,248.55 | 1,278.00 | 1,225.00 | 1,256.60 | 1,248.35 | 0.64% | 604 |
| Jun 30, 2025 | 1,250.00 | 1,290.00 | 1,222.00 | 1,248.55 | 1,240.35 | 2.30% | 797 |
| Jun 27, 2025 | 1,238.05 | 1,261.00 | 1,220.00 | 1,220.50 | 1,212.48 | -1.42% | 476 |
| Jun 26, 2025 | 1,241.00 | 1,250.00 | 1,220.10 | 1,238.05 | 1,229.92 | -0.24% | 379 |
| Jun 25, 2025 | 1,205.00 | 1,247.95 | 1,205.00 | 1,241.00 | 1,232.85 | 1.53% | 1,413 |