Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 196.30
-4.00 (-2.00%)
At close: Dec 5, 2025
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.10 | 204.10 | 196.30 | 196.30 | 196.30 | -2.00% | 11,029 |
| Dec 4, 2025 | 208.40 | 208.40 | 200.30 | 200.30 | 200.30 | -1.98% | 42,148 |
| Dec 3, 2025 | 206.90 | 210.75 | 202.80 | 204.35 | 204.35 | -1.23% | 15,133 |
| Dec 2, 2025 | 210.95 | 211.00 | 206.65 | 206.90 | 206.90 | -1.87% | 8,574 |
| Dec 1, 2025 | 218.10 | 218.15 | 209.65 | 210.85 | 210.85 | -1.43% | 56,698 |
| Nov 28, 2025 | 219.80 | 220.35 | 211.85 | 213.90 | 213.90 | -1.04% | 46,994 |
| Nov 27, 2025 | 211.60 | 220.20 | 211.60 | 216.15 | 216.15 | 0.12% | 101,676 |
| Nov 26, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -2.00% | 5,779 |
| Nov 25, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -1.98% | 1,902 |
| Nov 24, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -1.98% | 4,565 |
| Nov 21, 2025 | 229.30 | 229.35 | 229.30 | 229.30 | 229.30 | -1.99% | 4,061 |
| Nov 20, 2025 | 238.40 | 238.40 | 233.95 | 233.95 | 233.95 | -1.99% | 8,459 |
| Nov 19, 2025 | 238.70 | 246.95 | 238.70 | 238.70 | 238.70 | -1.99% | 30,153 |
| Nov 18, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -1.99% | 1,586 |
| Nov 17, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -1.99% | 1,773 |
| Nov 14, 2025 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | -1.99% | 2,479 |
| Nov 13, 2025 | 262.00 | 263.80 | 253.50 | 258.70 | 258.70 | 0.02% | 11,436 |
| Nov 12, 2025 | 263.05 | 268.15 | 257.75 | 258.65 | 258.65 | -1.65% | 9,966 |
| Nov 11, 2025 | 270.00 | 271.40 | 262.40 | 263.00 | 263.00 | -1.77% | 6,311 |
| Nov 10, 2025 | 273.20 | 277.45 | 267.75 | 267.75 | 267.75 | -1.99% | 4,297 |
| Nov 7, 2025 | 275.00 | 280.65 | 271.65 | 273.20 | 273.20 | -1.43% | 7,056 |
| Nov 6, 2025 | 285.00 | 285.00 | 275.00 | 277.15 | 277.15 | -1.18% | 7,862 |
| Nov 4, 2025 | 280.95 | 288.95 | 278.40 | 280.45 | 280.45 | -1.27% | 15,892 |
| Nov 3, 2025 | 290.00 | 290.00 | 284.05 | 284.05 | 284.05 | -1.98% | 5,574 |
| Oct 31, 2025 | 295.10 | 300.85 | 289.20 | 289.80 | 289.80 | -1.80% | 8,946 |
| Oct 30, 2025 | 300.00 | 305.45 | 293.85 | 295.10 | 295.10 | -1.57% | 4,440 |
| Oct 29, 2025 | 303.00 | 308.00 | 296.35 | 299.80 | 299.80 | -0.84% | 8,358 |
| Oct 28, 2025 | 305.05 | 311.75 | 299.95 | 302.35 | 302.35 | -1.21% | 2,012 |
| Oct 27, 2025 | 312.15 | 313.85 | 305.95 | 306.05 | 306.05 | -1.95% | 3,184 |
| Oct 24, 2025 | 304.00 | 313.10 | 301.15 | 312.15 | 312.15 | 1.68% | 5,248 |
| Oct 23, 2025 | 302.80 | 313.00 | 302.60 | 307.00 | 307.00 | -0.57% | 5,854 |
| Oct 21, 2025 | 313.15 | 313.15 | 307.00 | 308.75 | 308.75 | 0.55% | 4,213 |
| Oct 20, 2025 | 318.25 | 318.25 | 305.85 | 307.05 | 307.05 | -1.60% | 9,768 |
| Oct 17, 2025 | 312.00 | 312.05 | 299.85 | 312.05 | 312.05 | 1.99% | 7,219 |
| Oct 16, 2025 | 306.15 | 315.80 | 305.95 | 305.95 | 305.95 | -1.99% | 5,589 |
| Oct 15, 2025 | 312.15 | 324.25 | 312.15 | 312.15 | 312.15 | -1.99% | 2,643 |
| Oct 14, 2025 | 318.50 | 324.45 | 318.50 | 318.50 | 318.50 | -2.00% | 2,681 |
| Oct 13, 2025 | 322.00 | 329.20 | 316.30 | 325.00 | 325.00 | 0.70% | 5,311 |
| Oct 10, 2025 | 319.90 | 325.25 | 316.05 | 322.75 | 322.75 | 1.21% | 3,298 |
| Oct 9, 2025 | 314.00 | 320.25 | 307.75 | 318.90 | 318.90 | 1.56% | 6,320 |
| Oct 8, 2025 | 315.00 | 321.85 | 314.00 | 314.00 | 314.00 | -2.00% | 3,269 |
| Oct 7, 2025 | 321.90 | 330.25 | 320.40 | 320.40 | 320.40 | -1.99% | 3,137 |
| Oct 6, 2025 | 333.35 | 340.00 | 326.70 | 326.90 | 326.90 | -1.93% | 11,225 |
| Oct 3, 2025 | 339.00 | 346.40 | 333.00 | 333.35 | 333.35 | -1.88% | 9,235 |
| Oct 1, 2025 | 347.15 | 347.15 | 339.75 | 339.75 | 339.75 | -1.99% | 4,187 |
| Sep 30, 2025 | 358.95 | 358.95 | 346.65 | 346.65 | 346.65 | -1.99% | 4,226 |
| Sep 29, 2025 | 362.25 | 362.25 | 348.20 | 353.70 | 353.70 | -0.45% | 8,690 |
| Sep 26, 2025 | 358.00 | 363.85 | 354.80 | 355.30 | 355.30 | -1.42% | 4,848 |
| Sep 25, 2025 | 361.85 | 364.00 | 356.05 | 360.40 | 360.40 | -0.40% | 3,233 |
| Sep 24, 2025 | 366.90 | 369.55 | 360.00 | 361.85 | 361.85 | -1.38% | 4,849 |