Veljan Denison Limited (BOM:505232)
India · Delayed Price · Currency is INR 1,815.95
+29.76 (1.67%)
At close: Aug 20, 2026
Veljan Denison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,829.00 | 1,870.00 | 1,731.15 | 1,870.00 | 1,861.29 | 10.00% | 6,710 |
| Jul 1, 2026 | 1,525.55 | 1,700.00 | 1,520.00 | 1,700.00 | 1,692.08 | 20.00% | 4,527 |
| Jun 30, 2026 | 1,300.00 | 1,416.70 | 1,225.00 | 1,416.70 | 1,410.10 | 20.00% | 2,690 |
| Jun 29, 2026 | 1,202.10 | 1,205.10 | 1,180.00 | 1,180.60 | 1,175.10 | -1.79% | 101 |
| Jun 25, 2026 | 1,225.00 | 1,225.00 | 1,202.10 | 1,202.10 | 1,196.50 | -3.68% | 9 |
| Jun 24, 2026 | 1,232.00 | 1,250.00 | 1,210.00 | 1,248.00 | 1,242.19 | 1.30% | 16 |
| Jun 23, 2026 | 1,242.30 | 1,289.75 | 1,229.50 | 1,232.00 | 1,226.26 | -3.32% | 100 |
| Jun 22, 2026 | 1,251.00 | 1,350.00 | 1,251.00 | 1,274.30 | 1,268.36 | 0.97% | 595 |
| Jun 19, 2026 | 1,190.00 | 1,270.00 | 1,170.00 | 1,262.10 | 1,256.22 | 4.69% | 262 |
| Jun 18, 2026 | 1,190.00 | 1,209.00 | 1,170.50 | 1,205.60 | 1,199.98 | 1.30% | 180 |
| Jun 17, 2026 | 1,212.00 | 1,212.00 | 1,151.20 | 1,190.15 | 1,184.61 | -1.81% | 363 |
| Jun 16, 2026 | 1,200.00 | 1,249.90 | 1,185.10 | 1,212.10 | 1,206.45 | 0.16% | 294 |
| Jun 15, 2026 | 1,289.90 | 1,298.00 | 1,208.50 | 1,210.20 | 1,204.56 | -2.80% | 249 |
| Jun 12, 2026 | 1,249.90 | 1,283.90 | 1,235.55 | 1,245.00 | 1,239.20 | 4.32% | 187 |
| Jun 11, 2026 | 1,252.00 | 1,252.00 | 1,185.10 | 1,193.40 | 1,187.84 | -7.61% | 132 |