Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 182.10
+3.50 (1.96%)
At close: Jul 10, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 182.15 | 182.15 | 176.10 | 182.10 | 182.10 | 1.96% | 5,037 |
| Jul 9, 2026 | 178.60 | 178.60 | 174.00 | 178.60 | 178.60 | 2.00% | 1,944 |
| Jul 8, 2026 | 176.00 | 178.00 | 172.05 | 175.10 | 175.10 | 0.03% | 2,132 |
| Jul 7, 2026 | 181.45 | 181.45 | 174.95 | 175.05 | 175.05 | -1.93% | 1,886 |
| Jul 6, 2026 | 179.95 | 179.95 | 175.05 | 178.50 | 178.50 | 0.17% | 1,469 |
| Jul 3, 2026 | 175.00 | 178.50 | 172.15 | 178.20 | 178.20 | 1.83% | 2,578 |
| Jul 2, 2026 | 174.45 | 175.00 | 170.10 | 175.00 | 175.00 | 1.98% | 2,017 |
| Jul 1, 2026 | 168.10 | 174.65 | 168.00 | 171.60 | 171.60 | 0.20% | 2,007 |
| Jun 30, 2026 | 176.20 | 176.20 | 169.30 | 171.25 | 171.25 | -0.87% | 3,952 |
| Jun 29, 2026 | 172.75 | 178.10 | 172.75 | 172.75 | 172.75 | -1.99% | 3,727 |
| Jun 25, 2026 | 181.95 | 182.00 | 176.25 | 176.25 | 176.25 | -1.97% | 5,522 |
| Jun 24, 2026 | 186.10 | 186.80 | 179.50 | 179.80 | 179.80 | -1.83% | 7,639 |
| Jun 23, 2026 | 185.95 | 185.95 | 179.10 | 183.15 | 183.15 | 0.44% | 7,906 |
| Jun 22, 2026 | 182.30 | 182.35 | 179.00 | 182.35 | 182.35 | 1.99% | 4,799 |
| Jun 19, 2026 | 178.80 | 178.80 | 173.05 | 178.80 | 178.80 | 2.00% | 4,100 |
| Jun 18, 2026 | 175.30 | 175.30 | 173.90 | 175.30 | 175.30 | 1.98% | 2,457 |
| Jun 17, 2026 | 171.90 | 172.15 | 171.90 | 171.90 | 171.90 | 1.84% | 4,017 |
| Jun 16, 2026 | 168.50 | 168.80 | 165.00 | 168.80 | 168.80 | 1.99% | 2,662 |
| Jun 15, 2026 | 165.50 | 165.50 | 161.00 | 165.50 | 165.50 | 1.97% | 5,285 |
| Jun 12, 2026 | 156.25 | 162.30 | 156.25 | 162.30 | 162.30 | 1.98% | 3,216 |
| Jun 11, 2026 | 159.00 | 159.40 | 158.95 | 159.15 | 159.15 | 1.82% | 11,037 |
| Jun 10, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 1.99% | 994 |
| Jun 9, 2026 | 158.30 | 158.40 | 153.00 | 153.25 | 153.25 | -1.32% | 6,466 |
| Jun 8, 2026 | 157.25 | 160.40 | 154.50 | 155.30 | 155.30 | -1.33% | 2,505 |
| Jun 5, 2026 | 159.95 | 162.00 | 156.80 | 157.40 | 157.40 | -1.59% | 17,556 |
| Jun 4, 2026 | 154.75 | 161.05 | 154.75 | 159.95 | 159.95 | 1.30% | 55,405 |
| Jun 3, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.99% | 2,946 |
| Jun 2, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.98% | 1,174 |
| Jun 1, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | -2.00% | 980 |
| May 29, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -1.99% | 3,540 |
| May 27, 2026 | 171.00 | 171.10 | 171.00 | 171.10 | 171.10 | 2.00% | 9,137 |
| May 26, 2026 | 167.65 | 167.75 | 166.45 | 167.75 | 167.75 | 1.98% | 1,142 |
| May 25, 2026 | 164.10 | 164.50 | 162.50 | 164.50 | 164.50 | 1.98% | 10,093 |
| May 22, 2026 | 163.00 | 163.90 | 161.00 | 161.30 | 161.30 | 0.37% | 6,112 |
| May 21, 2026 | 162.80 | 162.80 | 158.25 | 160.70 | 160.70 | -0.28% | 4,931 |
| May 20, 2026 | 162.50 | 163.00 | 157.05 | 161.15 | 161.15 | 0.69% | 3,660 |
| May 19, 2026 | 159.00 | 164.60 | 159.00 | 160.05 | 160.05 | -1.23% | 3,373 |
| May 18, 2026 | 161.60 | 166.20 | 161.60 | 162.05 | 162.05 | -1.70% | 3,344 |
| May 15, 2026 | 168.00 | 168.30 | 164.85 | 164.85 | 164.85 | -1.99% | 5,118 |
| May 14, 2026 | 169.90 | 169.90 | 163.50 | 168.20 | 168.20 | 0.90% | 4,226 |
| May 13, 2026 | 169.70 | 170.75 | 166.35 | 166.70 | 166.70 | -1.77% | 10,993 |
| May 12, 2026 | 176.00 | 176.00 | 169.65 | 169.70 | 169.70 | -1.96% | 8,358 |
| May 11, 2026 | 176.80 | 176.80 | 171.60 | 173.10 | 173.10 | -1.11% | 5,600 |
| May 8, 2026 | 179.10 | 181.10 | 174.85 | 175.05 | 175.05 | -1.88% | 7,716 |
| May 7, 2026 | 183.95 | 183.95 | 177.60 | 178.40 | 178.40 | -1.55% | 9,971 |
| May 6, 2026 | 182.50 | 186.65 | 180.55 | 181.20 | 181.20 | -1.63% | 12,624 |
| May 5, 2026 | 188.00 | 190.45 | 183.05 | 184.20 | 184.20 | -1.37% | 26,544 |
| May 4, 2026 | 181.00 | 188.00 | 180.90 | 186.75 | 186.75 | 1.19% | 22,731 |
| Apr 30, 2026 | 192.05 | 192.05 | 184.55 | 184.55 | 184.55 | -1.99% | 43,189 |
| Apr 29, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 1.98% | 1,612 |