Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,884.65
-46.40 (-2.40%)
At close: Sep 11, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,929.90 | 1,929.90 | 1,871.00 | 1,884.65 | 1,884.65 | -2.40% | 57 |
| Sep 10, 2026 | 1,870.00 | 1,945.00 | 1,816.60 | 1,931.05 | 1,931.05 | 4.10% | 254 |
| Sep 9, 2026 | 1,899.00 | 1,899.00 | 1,851.00 | 1,855.00 | 1,855.00 | -2.37% | 120 |
| Sep 8, 2026 | 1,890.90 | 1,937.00 | 1,871.00 | 1,900.00 | 1,900.00 | 1.04% | 168 |
| Sep 7, 2026 | 1,860.00 | 1,929.00 | 1,860.00 | 1,880.40 | 1,880.40 | 1.28% | 373 |
| Sep 4, 2026 | 1,836.00 | 1,880.00 | 1,802.15 | 1,856.70 | 1,856.70 | 0.15% | 149 |
| Sep 3, 2026 | 1,834.00 | 1,855.00 | 1,787.10 | 1,853.90 | 1,853.90 | 4.74% | 251 |
| Sep 2, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.32% | 6 |
| Sep 1, 2026 | 1,774.00 | 1,781.00 | 1,773.20 | 1,775.70 | 1,775.70 | -3.23% | 62 |
| Aug 31, 2026 | 1,835.00 | 1,835.00 | 1,828.00 | 1,835.00 | 1,835.00 | 1.89% | 10 |
| Aug 28, 2026 | 1,820.00 | 1,834.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.06% | 161 |
| Aug 27, 2026 | 1,825.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 58 |
| Aug 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.64% | 15 |
| Aug 25, 2026 | 1,796.00 | 1,796.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.88% | 25 |
| Aug 24, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.60% | 47 |
| Aug 20, 2026 | 1,770.00 | 1,833.90 | 1,750.00 | 1,824.45 | 1,815.95 | 1.67% | 70 |
| Aug 19, 2026 | 1,765.05 | 1,800.00 | 1,762.00 | 1,794.55 | 1,786.19 | -0.69% | 158 |
| Aug 18, 2026 | 1,752.00 | 1,825.00 | 1,752.00 | 1,807.05 | 1,798.63 | -0.92% | 140 |
| Aug 17, 2026 | 1,824.90 | 1,825.00 | 1,755.00 | 1,823.90 | 1,815.40 | -0.33% | 170 |
| Aug 14, 2026 | 1,809.00 | 1,830.00 | 1,750.00 | 1,830.00 | 1,821.47 | 1.18% | 531 |
| Aug 13, 2026 | 1,751.00 | 1,835.00 | 1,751.00 | 1,808.60 | 1,800.17 | 3.35% | 1,047 |
| Aug 12, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,741.85 | 0.06% | 134 |
| Aug 11, 2026 | 1,744.90 | 1,749.95 | 1,724.00 | 1,749.00 | 1,740.85 | 0.23% | 100 |
| Aug 10, 2026 | 1,748.90 | 1,748.90 | 1,651.00 | 1,745.00 | 1,736.87 | 4.62% | 10 |
| Aug 7, 2026 | 1,660.00 | 1,709.40 | 1,660.00 | 1,668.00 | 1,660.23 | -1.03% | 91 |
| Aug 6, 2026 | 1,619.00 | 1,685.30 | 1,612.00 | 1,685.30 | 1,677.45 | 4.57% | 389 |
| Aug 5, 2026 | 1,647.00 | 1,670.00 | 1,602.00 | 1,611.65 | 1,604.14 | -0.47% | 302 |
| Aug 4, 2026 | 1,699.90 | 1,699.90 | 1,614.95 | 1,619.25 | 1,611.71 | -4.74% | 976 |
| Aug 3, 2026 | 1,741.00 | 1,741.00 | 1,663.45 | 1,699.90 | 1,691.98 | -2.92% | 355 |
| Jul 31, 2026 | 1,778.85 | 1,778.85 | 1,740.00 | 1,751.00 | 1,742.84 | -1.07% | 91 |
| Jul 30, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,761.75 | -1.19% | 4 |
| Jul 29, 2026 | 1,820.00 | 1,835.00 | 1,755.10 | 1,791.30 | 1,782.95 | -2.75% | 47 |
| Jul 28, 2026 | 1,810.00 | 1,845.00 | 1,785.00 | 1,842.00 | 1,833.42 | 1.43% | 44 |
| Jul 27, 2026 | 1,794.40 | 1,816.50 | 1,741.50 | 1,816.00 | 1,807.54 | 4.97% | 565 |
| Jul 24, 2026 | 1,848.00 | 1,864.80 | 1,730.00 | 1,730.00 | 1,721.94 | -2.59% | 715 |
| Jul 23, 2026 | 1,747.60 | 1,834.95 | 1,720.00 | 1,776.00 | 1,767.73 | 1.63% | 711 |
| Jul 22, 2026 | 1,724.00 | 1,774.00 | 1,724.00 | 1,747.60 | 1,739.46 | 2.20% | 210 |
| Jul 21, 2026 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,702.03 | 0.11% | 6 |
| Jul 20, 2026 | 1,745.00 | 1,794.50 | 1,695.05 | 1,708.15 | 1,700.19 | -3.22% | 122 |
| Jul 17, 2026 | 1,721.10 | 1,778.00 | 1,721.10 | 1,765.00 | 1,756.78 | -1.67% | 215 |
| Jul 16, 2026 | 1,841.80 | 1,841.80 | 1,765.00 | 1,795.00 | 1,786.64 | -2.66% | 98 |
| Jul 15, 2026 | 1,765.00 | 1,853.25 | 1,716.00 | 1,844.05 | 1,835.46 | 4.48% | 4,204 |
| Jul 14, 2026 | 1,768.80 | 1,768.90 | 1,734.00 | 1,765.00 | 1,756.78 | 4.77% | 224 |
| Jul 13, 2026 | 1,617.60 | 1,691.15 | 1,586.20 | 1,684.70 | 1,676.85 | 4.60% | 148 |
| Jul 10, 2026 | 1,601.00 | 1,649.45 | 1,600.00 | 1,610.65 | 1,603.15 | -0.89% | 309 |
| Jul 9, 2026 | 1,723.90 | 1,723.90 | 1,615.10 | 1,625.05 | 1,617.48 | -1.64% | 97 |
| Jul 8, 2026 | 1,600.00 | 1,673.00 | 1,572.20 | 1,652.15 | 1,644.45 | 1.17% | 281 |
| Jul 7, 2026 | 1,700.00 | 1,700.00 | 1,628.00 | 1,633.00 | 1,625.39 | -4.21% | 676 |
| Jul 6, 2026 | 1,745.70 | 1,750.00 | 1,700.95 | 1,704.75 | 1,696.81 | -4.79% | 1,561 |
| Jul 3, 2026 | 1,963.50 | 1,963.50 | 1,776.50 | 1,790.45 | 1,782.11 | -4.25% | 2,832 |