Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 925.25
-4.30 (-0.46%)
At close: Mar 6, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 917.80 | 959.85 | 917.70 | 925.25 | 925.25 | -0.46% | 92 |
| Mar 5, 2026 | 908.30 | 943.80 | 908.30 | 929.55 | 929.55 | 4.26% | 273 |
| Mar 4, 2026 | 968.00 | 968.00 | 888.90 | 891.55 | 891.55 | -7.57% | 1,525 |
| Mar 2, 2026 | 985.00 | 1,000.00 | 955.10 | 964.60 | 964.60 | -2.09% | 158 |
| Feb 27, 2026 | 993.20 | 1,018.85 | 985.00 | 985.20 | 985.20 | -0.81% | 147 |
| Feb 26, 2026 | 1,026.35 | 1,026.35 | 985.05 | 993.20 | 993.20 | -3.23% | 131 |
| Feb 25, 2026 | 1,010.00 | 1,032.85 | 1,002.10 | 1,026.35 | 1,026.35 | 1.69% | 197 |
| Feb 24, 2026 | 980.00 | 1,015.00 | 980.00 | 1,009.25 | 1,009.25 | -1.01% | 278 |
| Feb 23, 2026 | 998.00 | 1,034.80 | 972.00 | 1,019.55 | 1,019.55 | 4.91% | 255 |
| Feb 20, 2026 | 1,034.35 | 1,034.35 | 950.20 | 971.85 | 971.85 | -4.67% | 231 |
| Feb 19, 2026 | 1,038.00 | 1,049.90 | 1,015.00 | 1,019.45 | 1,019.45 | -1.79% | 286 |
| Feb 18, 2026 | 1,036.90 | 1,056.00 | 1,001.00 | 1,038.00 | 1,038.00 | 0.11% | 237 |
| Feb 17, 2026 | 1,026.00 | 1,045.00 | 1,021.50 | 1,036.90 | 1,036.90 | 1.11% | 274 |
| Feb 16, 2026 | 1,098.00 | 1,098.00 | 1,021.00 | 1,025.55 | 1,025.55 | -0.47% | 369 |
| Feb 13, 2026 | 1,015.00 | 1,044.75 | 1,012.00 | 1,030.35 | 1,030.35 | 1.84% | 646 |
| Feb 12, 2026 | 1,062.00 | 1,109.80 | 1,001.00 | 1,011.75 | 1,011.75 | -8.00% | 2,380 |
| Feb 11, 2026 | 1,166.00 | 1,208.70 | 1,091.00 | 1,099.75 | 1,099.75 | -6.97% | 3,801 |
| Feb 10, 2026 | 1,175.00 | 1,210.00 | 1,173.00 | 1,182.15 | 1,182.15 | -1.41% | 517 |
| Feb 9, 2026 | 1,194.95 | 1,208.80 | 1,180.40 | 1,199.10 | 1,199.10 | 0.74% | 102 |
| Feb 6, 2026 | 1,199.90 | 1,205.00 | 1,175.00 | 1,190.30 | 1,190.30 | -0.03% | 542 |
| Feb 5, 2026 | 1,155.00 | 1,204.00 | 1,155.00 | 1,190.70 | 1,190.70 | 2.57% | 547 |
| Feb 4, 2026 | 1,190.00 | 1,199.00 | 1,145.00 | 1,160.90 | 1,160.90 | -2.17% | 276 |
| Feb 3, 2026 | 1,185.15 | 1,200.00 | 1,185.10 | 1,186.70 | 1,186.70 | 0.60% | 90 |
| Feb 2, 2026 | 1,203.80 | 1,204.00 | 1,177.35 | 1,179.65 | 1,179.65 | -2.49% | 159 |
| Feb 1, 2026 | 1,243.00 | 1,243.00 | 1,173.00 | 1,209.80 | 1,209.80 | 0.76% | 14 |
| Jan 30, 2026 | 1,165.50 | 1,231.00 | 1,165.50 | 1,200.70 | 1,200.70 | 0.07% | 582 |
| Jan 29, 2026 | 1,198.00 | 1,208.00 | 1,166.55 | 1,199.90 | 1,199.90 | 1.33% | 351 |
| Jan 28, 2026 | 1,185.00 | 1,203.80 | 1,182.20 | 1,184.20 | 1,184.20 | -1.99% | 454 |
| Jan 27, 2026 | 1,180.00 | 1,218.00 | 1,163.60 | 1,208.30 | 1,208.30 | 2.33% | 933 |
| Jan 23, 2026 | 1,184.10 | 1,204.95 | 1,170.30 | 1,180.75 | 1,180.75 | -0.28% | 203 |
| Jan 22, 2026 | 1,195.00 | 1,207.00 | 1,181.55 | 1,184.10 | 1,184.10 | -0.58% | 233 |
| Jan 21, 2026 | 1,125.00 | 1,212.00 | 1,125.00 | 1,191.05 | 1,191.05 | -0.92% | 269 |
| Jan 20, 2026 | 1,245.05 | 1,245.05 | 1,200.00 | 1,202.10 | 1,202.10 | -3.45% | 112 |
| Jan 19, 2026 | 1,208.00 | 1,280.00 | 1,207.95 | 1,245.05 | 1,245.05 | 2.61% | 2,376 |
| Jan 16, 2026 | 1,182.25 | 1,245.00 | 1,165.15 | 1,213.35 | 1,213.35 | 0.45% | 507 |
| Jan 14, 2026 | 1,172.20 | 1,208.00 | 1,172.20 | 1,207.90 | 1,207.90 | 1.93% | 236 |
| Jan 13, 2026 | 1,209.95 | 1,231.90 | 1,185.00 | 1,185.00 | 1,185.00 | -0.22% | 409 |
| Jan 12, 2026 | 1,171.00 | 1,202.00 | 1,119.95 | 1,187.60 | 1,187.60 | -0.86% | 625 |
| Jan 9, 2026 | 1,182.00 | 1,200.00 | 1,180.00 | 1,197.95 | 1,197.95 | 1.29% | 184 |
| Jan 8, 2026 | 1,200.00 | 1,210.95 | 1,182.00 | 1,182.65 | 1,182.65 | -0.45% | 227 |
| Jan 7, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,188.05 | 1,188.05 | -0.46% | 196 |
| Jan 6, 2026 | 1,195.10 | 1,217.95 | 1,190.65 | 1,193.50 | 1,193.50 | -0.30% | 618 |
| Jan 5, 2026 | 1,179.00 | 1,205.00 | 1,179.00 | 1,197.15 | 1,197.15 | -0.51% | 195 |
| Jan 2, 2026 | 1,191.25 | 1,220.00 | 1,186.10 | 1,203.30 | 1,203.30 | 0.99% | 476 |
| Jan 1, 2026 | 1,190.55 | 1,212.85 | 1,190.20 | 1,191.50 | 1,191.50 | -0.73% | 113 |
| Dec 31, 2025 | 1,186.00 | 1,215.00 | 1,186.00 | 1,200.25 | 1,200.25 | -0.50% | 138 |
| Dec 30, 2025 | 1,205.00 | 1,216.00 | 1,190.10 | 1,206.25 | 1,206.25 | 0.79% | 179 |
| Dec 29, 2025 | 1,194.10 | 1,223.70 | 1,178.55 | 1,196.75 | 1,196.75 | -1.12% | 244 |
| Dec 26, 2025 | 1,166.80 | 1,214.80 | 1,166.80 | 1,210.35 | 1,210.35 | 1.28% | 68 |
| Dec 24, 2025 | 1,195.00 | 1,195.00 | 1,191.10 | 1,195.00 | 1,195.00 | 0.18% | 47 |