Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 167.80
+2.90 (1.76%)
At close: Mar 6, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 166.95 | 168.10 | 162.15 | 167.80 | 167.80 | 1.76% | 8,074 |
| Mar 5, 2026 | 166.40 | 169.55 | 163.10 | 164.90 | 164.90 | -0.90% | 9,371 |
| Mar 4, 2026 | 168.00 | 168.00 | 166.40 | 166.40 | 166.40 | -1.97% | 4,129 |
| Mar 2, 2026 | 173.00 | 173.00 | 169.75 | 169.75 | 169.75 | -1.99% | 49,546 |
| Feb 27, 2026 | 171.00 | 174.45 | 168.20 | 173.20 | 173.20 | 1.17% | 1,699 |
| Feb 26, 2026 | 172.70 | 173.80 | 169.45 | 171.20 | 171.20 | -0.90% | 4,405 |
| Feb 25, 2026 | 175.60 | 175.60 | 172.40 | 172.75 | 172.75 | -1.71% | 6,966 |
| Feb 24, 2026 | 179.90 | 179.90 | 175.00 | 175.75 | 175.75 | -1.57% | 11,686 |
| Feb 23, 2026 | 179.50 | 179.85 | 174.55 | 178.55 | 178.55 | 1.25% | 7,797 |
| Feb 20, 2026 | 175.70 | 176.35 | 173.05 | 176.35 | 176.35 | 2.00% | 4,265 |
| Feb 19, 2026 | 175.75 | 178.05 | 171.90 | 172.90 | 172.90 | -1.14% | 5,411 |
| Feb 18, 2026 | 178.50 | 178.50 | 172.15 | 174.90 | 174.90 | -0.06% | 3,223 |
| Feb 17, 2026 | 175.20 | 180.30 | 173.85 | 175.00 | 175.00 | -1.05% | 2,570 |
| Feb 16, 2026 | 181.45 | 181.65 | 176.10 | 176.85 | 176.85 | -1.56% | 2,467 |
| Feb 13, 2026 | 177.30 | 183.75 | 177.30 | 179.65 | 179.65 | -0.69% | 2,129 |
| Feb 12, 2026 | 180.10 | 182.00 | 178.90 | 180.90 | 180.90 | -0.74% | 2,351 |
| Feb 11, 2026 | 183.00 | 183.15 | 177.40 | 182.25 | 182.25 | 1.00% | 4,826 |
| Feb 10, 2026 | 180.05 | 187.00 | 179.80 | 180.45 | 180.45 | -1.61% | 11,390 |
| Feb 9, 2026 | 180.00 | 186.65 | 179.35 | 183.40 | 183.40 | 0.22% | 22,089 |
| Feb 6, 2026 | 183.90 | 183.90 | 177.40 | 183.00 | 183.00 | 1.50% | 9,643 |
| Feb 5, 2026 | 181.00 | 181.00 | 175.10 | 180.30 | 180.30 | 1.32% | 3,212 |
| Feb 4, 2026 | 183.70 | 183.70 | 177.20 | 177.95 | 177.95 | -1.19% | 8,018 |
| Feb 3, 2026 | 183.60 | 183.60 | 176.50 | 180.10 | 180.10 | 0.06% | 9,685 |
| Feb 2, 2026 | 177.05 | 183.80 | 176.60 | 180.00 | 180.00 | -0.11% | 11,102 |
| Feb 1, 2026 | 180.50 | 180.55 | 174.25 | 180.20 | 180.20 | 1.78% | 6,121 |
| Jan 30, 2026 | 172.55 | 179.55 | 172.55 | 177.05 | 177.05 | 0.57% | 5,321 |
| Jan 29, 2026 | 171.90 | 176.05 | 170.05 | 176.05 | 176.05 | 2.00% | 4,458 |
| Jan 28, 2026 | 174.00 | 174.00 | 167.45 | 172.60 | 172.60 | 1.02% | 6,205 |
| Jan 27, 2026 | 171.00 | 175.25 | 168.55 | 170.85 | 170.85 | -0.64% | 8,559 |
| Jan 23, 2026 | 176.30 | 176.90 | 171.50 | 171.95 | 171.95 | -1.71% | 4,406 |
| Jan 22, 2026 | 179.55 | 179.55 | 172.55 | 174.95 | 174.95 | -0.62% | 13,579 |
| Jan 21, 2026 | 175.05 | 180.30 | 175.05 | 176.05 | 176.05 | -1.43% | 7,390 |
| Jan 20, 2026 | 182.20 | 184.75 | 178.60 | 178.60 | 178.60 | -1.98% | 5,930 |
| Jan 19, 2026 | 181.60 | 188.00 | 181.60 | 182.20 | 182.20 | -1.67% | 41,869 |
| Jan 16, 2026 | 192.60 | 192.80 | 185.30 | 185.30 | 185.30 | -1.98% | 57,868 |
| Jan 14, 2026 | 188.55 | 196.15 | 188.55 | 189.05 | 189.05 | -1.72% | 63,695 |
| Jan 13, 2026 | 195.70 | 195.70 | 188.10 | 192.35 | 192.35 | 0.23% | 35,511 |
| Jan 12, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.99% | 1,930 |
| Jan 9, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 1.98% | 8,518 |
| Jan 8, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1.99% | 3,636 |
| Jan 7, 2026 | 177.40 | 180.90 | 177.40 | 180.90 | 180.90 | 1.97% | 5,504 |
| Jan 6, 2026 | 175.00 | 178.50 | 171.60 | 177.40 | 177.40 | 1.37% | 12,351 |
| Jan 5, 2026 | 172.50 | 175.70 | 168.90 | 175.00 | 175.00 | 1.57% | 8,171 |
| Jan 2, 2026 | 174.95 | 174.95 | 170.75 | 172.30 | 172.30 | 0.17% | 3,234 |
| Jan 1, 2026 | 170.60 | 174.00 | 170.00 | 172.00 | 172.00 | 0.82% | 4,121 |
| Dec 31, 2025 | 170.00 | 170.60 | 164.05 | 170.60 | 170.60 | 1.97% | 25,753 |
| Dec 30, 2025 | 170.65 | 174.05 | 167.25 | 167.30 | 167.30 | -1.96% | 13,257 |
| Dec 29, 2025 | 171.55 | 176.10 | 169.45 | 170.65 | 170.65 | -1.30% | 7,435 |
| Dec 26, 2025 | 175.50 | 175.95 | 170.05 | 172.90 | 172.90 | -0.23% | 6,076 |
| Dec 24, 2025 | 173.40 | 173.40 | 168.10 | 173.30 | 173.30 | 1.67% | 4,470 |