Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,751.00
-19.00 (-1.07%)
At close: Jul 31, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,778.85 | 1,778.85 | 1,740.00 | 1,751.00 | 1,751.00 | -1.07% | 91 |
| Jul 30, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.19% | 4 |
| Jul 29, 2026 | 1,820.00 | 1,835.00 | 1,755.10 | 1,791.30 | 1,791.30 | -2.75% | 47 |
| Jul 28, 2026 | 1,810.00 | 1,845.00 | 1,785.00 | 1,842.00 | 1,842.00 | 1.43% | 44 |
| Jul 27, 2026 | 1,794.40 | 1,816.50 | 1,741.50 | 1,816.00 | 1,816.00 | 4.97% | 565 |
| Jul 24, 2026 | 1,848.00 | 1,864.80 | 1,730.00 | 1,730.00 | 1,730.00 | -2.59% | 715 |
| Jul 23, 2026 | 1,747.60 | 1,834.95 | 1,720.00 | 1,776.00 | 1,776.00 | 1.63% | 711 |
| Jul 22, 2026 | 1,724.00 | 1,774.00 | 1,724.00 | 1,747.60 | 1,747.60 | 2.20% | 210 |
| Jul 21, 2026 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.11% | 6 |
| Jul 20, 2026 | 1,745.00 | 1,794.50 | 1,695.05 | 1,708.15 | 1,708.15 | -3.22% | 122 |
| Jul 17, 2026 | 1,721.10 | 1,778.00 | 1,721.10 | 1,765.00 | 1,765.00 | -1.67% | 215 |
| Jul 16, 2026 | 1,841.80 | 1,841.80 | 1,765.00 | 1,795.00 | 1,795.00 | -2.66% | 98 |
| Jul 15, 2026 | 1,765.00 | 1,853.25 | 1,716.00 | 1,844.05 | 1,844.05 | 4.48% | 4,204 |
| Jul 14, 2026 | 1,768.80 | 1,768.90 | 1,734.00 | 1,765.00 | 1,765.00 | 4.77% | 224 |
| Jul 13, 2026 | 1,617.60 | 1,691.15 | 1,586.20 | 1,684.70 | 1,684.70 | 4.60% | 148 |
| Jul 10, 2026 | 1,601.00 | 1,649.45 | 1,600.00 | 1,610.65 | 1,610.65 | -0.89% | 309 |
| Jul 9, 2026 | 1,723.90 | 1,723.90 | 1,615.10 | 1,625.05 | 1,625.05 | -1.64% | 97 |
| Jul 8, 2026 | 1,600.00 | 1,673.00 | 1,572.20 | 1,652.15 | 1,652.15 | 1.17% | 281 |
| Jul 7, 2026 | 1,700.00 | 1,700.00 | 1,628.00 | 1,633.00 | 1,633.00 | -4.21% | 676 |
| Jul 6, 2026 | 1,745.70 | 1,750.00 | 1,700.95 | 1,704.75 | 1,704.75 | -4.79% | 1,561 |
| Jul 3, 2026 | 1,963.50 | 1,963.50 | 1,776.50 | 1,790.45 | 1,790.45 | -4.25% | 2,832 |
| Jul 2, 2026 | 1,829.00 | 1,870.00 | 1,731.15 | 1,870.00 | 1,870.00 | 10.00% | 6,710 |
| Jul 1, 2026 | 1,525.55 | 1,700.00 | 1,520.00 | 1,700.00 | 1,700.00 | 20.00% | 4,527 |
| Jun 30, 2026 | 1,300.00 | 1,416.70 | 1,225.00 | 1,416.70 | 1,416.70 | 20.00% | 2,690 |
| Jun 29, 2026 | 1,202.10 | 1,205.10 | 1,180.00 | 1,180.60 | 1,180.60 | -1.79% | 101 |
| Jun 25, 2026 | 1,225.00 | 1,225.00 | 1,202.10 | 1,202.10 | 1,202.10 | -3.68% | 9 |
| Jun 24, 2026 | 1,232.00 | 1,250.00 | 1,210.00 | 1,248.00 | 1,248.00 | 1.30% | 16 |
| Jun 23, 2026 | 1,242.30 | 1,289.75 | 1,229.50 | 1,232.00 | 1,232.00 | -3.32% | 100 |
| Jun 22, 2026 | 1,251.00 | 1,350.00 | 1,251.00 | 1,274.30 | 1,274.30 | 0.97% | 595 |
| Jun 19, 2026 | 1,190.00 | 1,270.00 | 1,170.00 | 1,262.10 | 1,262.10 | 4.69% | 262 |
| Jun 18, 2026 | 1,190.00 | 1,209.00 | 1,170.50 | 1,205.60 | 1,205.60 | 1.30% | 180 |
| Jun 17, 2026 | 1,212.00 | 1,212.00 | 1,151.20 | 1,190.15 | 1,190.15 | -1.81% | 363 |
| Jun 16, 2026 | 1,200.00 | 1,249.90 | 1,185.10 | 1,212.10 | 1,212.10 | 0.16% | 294 |
| Jun 15, 2026 | 1,289.90 | 1,298.00 | 1,208.50 | 1,210.20 | 1,210.20 | -2.80% | 249 |
| Jun 12, 2026 | 1,249.90 | 1,283.90 | 1,235.55 | 1,245.00 | 1,245.00 | 4.32% | 187 |
| Jun 11, 2026 | 1,252.00 | 1,252.00 | 1,185.10 | 1,193.40 | 1,193.40 | -7.61% | 132 |
| Jun 10, 2026 | 1,325.00 | 1,325.00 | 1,275.00 | 1,291.65 | 1,291.65 | -0.40% | 178 |
| Jun 9, 2026 | 1,294.95 | 1,319.00 | 1,273.40 | 1,296.80 | 1,296.80 | 1.95% | 453 |
| Jun 8, 2026 | 1,242.85 | 1,288.20 | 1,213.10 | 1,272.05 | 1,272.05 | 5.62% | 1,985 |
| Jun 5, 2026 | 1,179.45 | 1,210.00 | 1,150.55 | 1,204.35 | 1,204.35 | 2.79% | 523 |
| Jun 4, 2026 | 1,141.95 | 1,176.00 | 1,126.05 | 1,171.70 | 1,171.70 | 7.55% | 465 |
| Jun 3, 2026 | 1,062.05 | 1,113.95 | 1,060.95 | 1,089.40 | 1,089.40 | 1.26% | 779 |
| Jun 2, 2026 | 1,055.80 | 1,110.95 | 1,024.35 | 1,075.85 | 1,075.85 | 1.85% | 680 |
| Jun 1, 2026 | 1,052.00 | 1,060.00 | 1,014.00 | 1,056.35 | 1,056.35 | 2.09% | 141 |
| May 29, 2026 | 1,040.05 | 1,059.00 | 1,015.00 | 1,034.75 | 1,034.75 | -0.12% | 76 |
| May 27, 2026 | 1,031.10 | 1,057.00 | 1,031.10 | 1,036.00 | 1,036.00 | 1.08% | 5 |
| May 26, 2026 | 1,020.00 | 1,063.95 | 1,020.00 | 1,024.95 | 1,024.95 | -2.38% | 131 |
| May 25, 2026 | 1,047.00 | 1,049.90 | 1,047.00 | 1,049.90 | 1,049.90 | 1.73% | 2 |
| May 22, 2026 | 1,044.00 | 1,051.95 | 1,030.05 | 1,032.05 | 1,032.05 | 3.20% | 66 |
| May 21, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.00% | 25 |