Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 979.15
-12.40 (-1.25%)
At close: Apr 20, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 938.95 | 939.00 | 915.00 | 924.75 | 924.75 | 0.33% | 153 |
| Mar 10, 2026 | 910.00 | 922.00 | 910.00 | 921.70 | 921.70 | 3.45% | 206 |
| Mar 9, 2026 | 900.55 | 900.55 | 856.30 | 890.95 | 890.95 | -3.71% | 321 |
| 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 |