Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,034.75
-1.25 (-0.12%)
At close: May 29, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,014.95 | 1,048.00 | 1,004.15 | 1,020.45 | 1,020.45 | 0.50% | 91 |
| May 19, 2026 | 1,025.85 | 1,055.00 | 1,015.35 | 1,015.35 | 1,015.35 | -1.04% | 318 |
| May 15, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.36% | 2 |
| May 14, 2026 | 1,007.05 | 1,035.00 | 999.00 | 1,012.25 | 1,012.25 | -2.01% | 150 |
| May 13, 2026 | 1,035.00 | 1,035.00 | 1,031.00 | 1,033.00 | 1,033.00 | 1.18% | 6 |
| May 12, 2026 | 1,020.95 | 1,025.00 | 1,018.00 | 1,021.00 | 1,021.00 | -4.28% | 10 |
| May 11, 2026 | 1,028.90 | 1,070.90 | 1,026.00 | 1,066.70 | 1,066.70 | 2.08% | 199 |
| May 8, 2026 | 1,053.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.58% | 15 |
| May 7, 2026 | 1,051.00 | 1,069.00 | 1,040.00 | 1,051.05 | 1,051.05 | -0.94% | 89 |
| May 6, 2026 | 1,020.75 | 1,069.95 | 1,007.00 | 1,061.00 | 1,061.00 | 3.94% | 389 |
| May 5, 2026 | 1,052.00 | 1,052.00 | 1,010.00 | 1,020.75 | 1,020.75 | -1.54% | 48 |
| May 4, 2026 | 1,030.95 | 1,055.00 | 1,030.00 | 1,036.75 | 1,036.75 | -0.07% | 57 |
| Apr 30, 2026 | 1,023.00 | 1,046.00 | 1,010.95 | 1,037.45 | 1,037.45 | 3.95% | 119 |
| Apr 29, 2026 | 1,023.00 | 1,023.00 | 990.00 | 998.00 | 998.00 | -2.44% | 139 |
| Apr 28, 2026 | 1,035.00 | 1,049.95 | 1,021.95 | 1,023.00 | 1,023.00 | -2.25% | 414 |
| Apr 27, 2026 | 967.00 | 1,074.00 | 967.00 | 1,046.50 | 1,046.50 | 4.11% | 547 |
| Apr 24, 2026 | 980.00 | 1,022.50 | 975.00 | 1,005.20 | 1,005.20 | 0.32% | 41 |
| Apr 23, 2026 | 995.00 | 1,023.90 | 995.00 | 1,002.00 | 1,002.00 | 0.70% | 65 |
| Apr 22, 2026 | 994.90 | 1,000.00 | 994.90 | 995.00 | 995.00 | 1.75% | 27 |
| Apr 21, 2026 | 978.00 | 990.00 | 964.00 | 977.90 | 977.90 | -0.13% | 289 |
| Apr 20, 2026 | 981.15 | 999.90 | 940.00 | 979.15 | 979.15 | -1.25% | 58 |
| Apr 17, 2026 | 981.00 | 998.65 | 981.00 | 991.55 | 991.55 | 1.00% | 301 |
| Apr 16, 2026 | 961.00 | 998.90 | 960.00 | 981.70 | 981.70 | 2.26% | 1,055 |
| Apr 15, 2026 | 968.90 | 968.95 | 935.60 | 960.00 | 960.00 | 4.08% | 200 |
| Apr 13, 2026 | 935.60 | 950.00 | 895.00 | 922.35 | 922.35 | -1.42% | 356 |
| Apr 10, 2026 | 880.00 | 959.00 | 855.00 | 935.60 | 935.60 | 4.86% | 365 |
| Apr 9, 2026 | 900.00 | 911.05 | 881.00 | 892.25 | 892.25 | -0.86% | 303 |
| Apr 8, 2026 | 902.75 | 936.90 | 882.10 | 900.00 | 900.00 | 3.52% | 377 |
| Apr 7, 2026 | 854.40 | 870.00 | 854.40 | 869.40 | 869.40 | 1.76% | 192 |
| Apr 6, 2026 | 825.50 | 863.10 | 825.50 | 854.40 | 854.40 | 0.08% | 292 |
| Apr 2, 2026 | 835.00 | 888.00 | 828.00 | 853.70 | 853.70 | 0.64% | 438 |
| Apr 1, 2026 | 786.80 | 888.90 | 786.80 | 848.30 | 848.30 | 11.61% | 155 |
| Mar 30, 2026 | 826.00 | 826.00 | 752.00 | 760.05 | 760.05 | -7.83% | 1,442 |
| Mar 27, 2026 | 850.00 | 859.90 | 815.65 | 824.65 | 824.65 | -2.33% | 1,022 |
| Mar 25, 2026 | 836.00 | 865.00 | 821.10 | 844.35 | 844.35 | 2.79% | 629 |
| Mar 24, 2026 | 860.00 | 895.05 | 812.20 | 821.40 | 821.40 | -2.26% | 1,510 |
| Mar 23, 2026 | 872.00 | 910.00 | 830.00 | 840.40 | 840.40 | -7.45% | 1,011 |
| Mar 20, 2026 | 908.05 | 925.00 | 908.00 | 908.05 | 908.05 | 0.01% | 46 |
| Mar 19, 2026 | 912.00 | 912.00 | 893.95 | 908.00 | 908.00 | -0.44% | 134 |
| Mar 18, 2026 | 895.00 | 924.95 | 895.00 | 912.00 | 912.00 | 1.95% | 810 |
| Mar 17, 2026 | 909.05 | 935.40 | 888.00 | 894.55 | 894.55 | -3.99% | 872 |
| Mar 16, 2026 | 908.00 | 940.00 | 890.00 | 931.70 | 931.70 | 2.23% | 538 |
| Mar 13, 2026 | 919.95 | 919.95 | 888.35 | 911.40 | 911.40 | 0.02% | 83 |
| Mar 12, 2026 | 906.00 | 919.65 | 890.00 | 911.20 | 911.20 | -1.47% | 336 |