Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,254.70
-20.55 (-1.61%)
At close: Oct 8, 2025
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,275.25 | 1,275.30 | 1,217.00 | 1,254.70 | 1,254.70 | -1.61% | 310 |
| Oct 7, 2025 | 1,287.70 | 1,315.00 | 1,260.00 | 1,275.25 | 1,275.25 | -0.97% | 890 |
| Oct 6, 2025 | 1,345.00 | 1,345.00 | 1,246.05 | 1,287.70 | 1,287.70 | 7.11% | 3,116 |
| Oct 3, 2025 | 1,195.00 | 1,225.00 | 1,182.15 | 1,202.20 | 1,202.20 | 2.82% | 569 |
| Oct 1, 2025 | 1,184.90 | 1,224.00 | 1,155.05 | 1,169.25 | 1,169.25 | 1.99% | 571 |
| Sep 30, 2025 | 1,188.00 | 1,215.00 | 1,145.00 | 1,146.40 | 1,146.40 | -0.24% | 775 |
| Sep 29, 2025 | 1,155.00 | 1,185.00 | 1,140.00 | 1,149.20 | 1,149.20 | 0.18% | 276 |
| Sep 26, 2025 | 1,195.05 | 1,223.95 | 1,075.00 | 1,147.15 | 1,147.15 | -4.42% | 1,766 |
| Sep 25, 2025 | 1,220.90 | 1,220.90 | 1,195.55 | 1,200.25 | 1,200.25 | 0.12% | 349 |
| Sep 24, 2025 | 1,206.05 | 1,213.85 | 1,195.10 | 1,198.85 | 1,198.85 | -1.16% | 609 |
| Sep 23, 2025 | 1,210.65 | 1,234.00 | 1,200.00 | 1,212.90 | 1,212.90 | 0.32% | 952 |
| Sep 22, 2025 | 1,221.00 | 1,249.00 | 1,206.00 | 1,209.00 | 1,209.00 | -1.56% | 858 |
| Sep 19, 2025 | 1,247.50 | 1,262.20 | 1,217.00 | 1,228.20 | 1,228.20 | -1.55% | 370 |
| Sep 18, 2025 | 1,249.90 | 1,263.45 | 1,240.00 | 1,247.50 | 1,247.50 | -0.12% | 495 |
| Sep 17, 2025 | 1,245.55 | 1,271.90 | 1,230.00 | 1,249.05 | 1,249.05 | 0.28% | 1,371 |
| Sep 16, 2025 | 1,234.00 | 1,247.40 | 1,215.50 | 1,245.55 | 1,245.55 | 1.48% | 323 |
| Sep 15, 2025 | 1,270.00 | 1,270.00 | 1,215.00 | 1,227.35 | 1,227.35 | -1.04% | 675 |
| Sep 12, 2025 | 1,214.00 | 1,267.95 | 1,214.00 | 1,240.20 | 1,240.20 | -1.09% | 446 |
| Sep 11, 2025 | 1,242.50 | 1,265.00 | 1,213.20 | 1,253.90 | 1,253.90 | 0.53% | 359 |
| Sep 10, 2025 | 1,245.25 | 1,257.00 | 1,230.00 | 1,247.35 | 1,247.35 | 0.67% | 459 |
| Sep 9, 2025 | 1,257.95 | 1,257.95 | 1,207.10 | 1,239.10 | 1,239.10 | 1.97% | 828 |
| Sep 8, 2025 | 1,211.00 | 1,239.80 | 1,206.20 | 1,215.20 | 1,215.20 | 0.45% | 186 |
| Sep 5, 2025 | 1,259.90 | 1,259.90 | 1,202.00 | 1,209.75 | 1,209.75 | -2.42% | 531 |
| 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 |