Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 373.00
+0.90 (0.24%)
At close: Sep 5, 2025
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 376.00 | 376.00 | 369.25 | 373.00 | 373.00 | 0.24% | 2,015 |
| Sep 4, 2025 | 373.00 | 379.25 | 370.80 | 372.10 | 372.10 | -0.35% | 2,562 |
| Sep 3, 2025 | 369.95 | 374.75 | 363.30 | 373.40 | 373.40 | 0.93% | 1,708 |
| Sep 2, 2025 | 371.00 | 375.00 | 369.15 | 369.95 | 369.95 | -0.15% | 1,102 |
| Sep 1, 2025 | 377.80 | 377.80 | 367.10 | 370.50 | 370.50 | -0.46% | 2,568 |
| Aug 29, 2025 | 382.85 | 382.85 | 368.95 | 372.20 | 372.20 | -1.13% | 10,617 |
| Aug 28, 2025 | 372.05 | 378.00 | 371.80 | 376.45 | 376.45 | -0.76% | 3,030 |
| Aug 26, 2025 | 372.25 | 380.20 | 367.35 | 379.35 | 379.35 | 1.40% | 3,460 |
| Aug 25, 2025 | 374.05 | 378.90 | 365.50 | 374.10 | 374.10 | 0.51% | 4,950 |
| Aug 22, 2025 | 366.00 | 372.20 | 364.40 | 372.20 | 372.20 | 1.99% | 7,753 |
| Aug 21, 2025 | 371.65 | 378.75 | 364.25 | 364.95 | 364.95 | -1.80% | 21,950 |
| Aug 20, 2025 | 369.30 | 382.00 | 369.30 | 371.65 | 371.65 | -1.17% | 5,448 |
| Aug 19, 2025 | 369.20 | 382.00 | 369.20 | 376.05 | 376.05 | -0.11% | 8,124 |
| Aug 18, 2025 | 371.70 | 382.60 | 367.65 | 376.45 | 376.45 | 0.35% | 16,392 |
| Aug 14, 2025 | 386.90 | 386.90 | 371.80 | 375.15 | 375.15 | -1.11% | 14,732 |
| Aug 13, 2025 | 379.65 | 384.00 | 373.55 | 379.35 | 379.35 | -0.08% | 2,099 |
| Aug 12, 2025 | 384.95 | 384.95 | 373.20 | 379.65 | 379.65 | -0.30% | 5,961 |
| Aug 11, 2025 | 371.55 | 385.80 | 371.50 | 380.80 | 380.80 | 0.67% | 7,560 |
| Aug 8, 2025 | 378.50 | 389.50 | 378.25 | 378.25 | 378.25 | -2.00% | 5,652 |
| Aug 7, 2025 | 382.25 | 393.00 | 382.25 | 385.95 | 385.95 | -1.05% | 12,910 |
| Aug 6, 2025 | 384.30 | 391.00 | 377.80 | 390.05 | 390.05 | 1.50% | 7,934 |
| Aug 5, 2025 | 389.90 | 391.20 | 382.10 | 384.30 | 384.30 | 0.20% | 11,664 |
| Aug 4, 2025 | 371.50 | 386.55 | 371.50 | 383.55 | 383.55 | 1.20% | 12,602 |
| Aug 1, 2025 | 390.90 | 390.90 | 377.00 | 379.00 | 379.00 | -1.43% | 4,737 |
| Jul 31, 2025 | 376.60 | 388.00 | 374.05 | 384.50 | 384.50 | 1.06% | 4,759 |
| Jul 30, 2025 | 379.00 | 389.75 | 375.00 | 380.45 | 380.45 | -0.57% | 15,140 |
| Jul 29, 2025 | 378.00 | 386.10 | 374.75 | 382.65 | 382.65 | 1.08% | 7,826 |
| Jul 28, 2025 | 391.80 | 392.00 | 377.40 | 378.55 | 378.55 | -1.70% | 9,307 |
| Jul 25, 2025 | 391.90 | 399.70 | 384.10 | 385.10 | 385.10 | -1.74% | 7,908 |
| Jul 24, 2025 | 396.00 | 398.30 | 384.95 | 391.90 | 391.90 | 0.36% | 16,171 |
| Jul 23, 2025 | 389.80 | 395.00 | 385.05 | 390.50 | 390.50 | 0.18% | 11,492 |
| Jul 22, 2025 | 384.40 | 390.15 | 377.50 | 389.80 | 389.80 | 1.91% | 8,496 |
| Jul 21, 2025 | 373.50 | 382.50 | 373.50 | 382.50 | 382.50 | 2.00% | 4,851 |
| Jul 18, 2025 | 387.80 | 387.80 | 373.45 | 375.00 | 375.00 | -1.59% | 15,258 |
| Jul 17, 2025 | 386.00 | 387.00 | 374.20 | 381.05 | 381.05 | -0.04% | 5,220 |
| Jul 16, 2025 | 386.80 | 387.40 | 372.30 | 381.20 | 381.20 | 0.36% | 25,563 |
| Jul 15, 2025 | 379.85 | 380.00 | 374.00 | 379.85 | 379.85 | - | 10,128 |
| Jul 14, 2025 | 376.90 | 380.00 | 375.00 | 379.85 | 379.85 | 0.76% | 3,213 |
| Jul 11, 2025 | 371.70 | 379.90 | 371.70 | 377.00 | 377.00 | -0.50% | 8,841 |
| Jul 10, 2025 | 379.00 | 379.00 | 371.90 | 378.90 | 378.90 | 0.08% | 5,211 |
| Jul 9, 2025 | 382.10 | 386.75 | 374.50 | 378.60 | 378.60 | -0.92% | 9,279 |
| Jul 8, 2025 | 391.95 | 391.95 | 376.95 | 382.10 | 382.10 | -0.65% | 3,941 |
| Jul 7, 2025 | 398.35 | 398.35 | 382.85 | 384.60 | 384.60 | -1.55% | 8,389 |
| Jul 4, 2025 | 398.00 | 398.00 | 390.15 | 390.65 | 390.65 | -0.84% | 1,702 |
| Jul 3, 2025 | 395.00 | 400.00 | 390.50 | 393.95 | 393.95 | -1.13% | 9,433 |
| Jul 2, 2025 | 403.85 | 403.85 | 395.00 | 398.45 | 398.45 | 0.63% | 22,946 |
| Jul 1, 2025 | 398.90 | 399.00 | 383.40 | 395.95 | 395.95 | 1.21% | 10,796 |
| Jun 30, 2025 | 393.45 | 393.45 | 383.00 | 391.20 | 391.20 | 1.41% | 26,989 |
| Jun 27, 2025 | 384.75 | 385.75 | 384.00 | 385.75 | 385.75 | 2.00% | 4,384 |
| Jun 26, 2025 | 364.20 | 378.20 | 364.20 | 378.20 | 378.20 | 2.00% | 10,111 |