Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 167.70
-3.40 (-1.99%)
At close: May 29, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 183.85 | 184.65 | 177.50 | 184.65 | 184.65 | 1.99% | 15,341 |
| Apr 27, 2026 | 173.95 | 181.05 | 173.95 | 181.05 | 181.05 | 2.00% | 29,769 |
| Apr 24, 2026 | 177.50 | 184.70 | 177.50 | 177.50 | 177.50 | -1.99% | 48,720 |
| Apr 23, 2026 | 181.10 | 181.10 | 174.15 | 181.10 | 181.10 | 2.00% | 63,978 |
| Apr 22, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 1.98% | 501 |
| Apr 21, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 1.99% | 1,519 |
| Apr 20, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.97% | 1,469 |
| Apr 17, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.98% | 992 |
| Apr 16, 2026 | 164.15 | 164.15 | 162.60 | 164.15 | 164.15 | 1.99% | 8,984 |
| Apr 15, 2026 | 160.95 | 160.95 | 160.50 | 160.95 | 160.95 | 2.00% | 53,463 |
| Apr 13, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 1.97% | 1,406 |
| Apr 10, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 1.98% | 1,180 |
| Apr 9, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.98% | 3,684 |
| Apr 8, 2026 | 148.80 | 148.80 | 148.70 | 148.80 | 148.80 | 1.99% | 23,312 |
| Apr 7, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 1.99% | 329 |
| Apr 6, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2.00% | 1,462 |
| Apr 2, 2026 | 137.50 | 140.25 | 134.75 | 140.25 | 140.25 | 2.00% | 4,792 |
| Apr 1, 2026 | 134.85 | 137.50 | 132.20 | 137.50 | 137.50 | 1.97% | 11,983 |
| Mar 30, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -2.00% | 8,186 |
| Mar 27, 2026 | 140.40 | 140.40 | 137.60 | 137.60 | 137.60 | -1.99% | 4,881 |
| Mar 25, 2026 | 140.50 | 143.25 | 140.40 | 140.40 | 140.40 | -1.99% | 24,798 |
| Mar 24, 2026 | 146.15 | 149.00 | 143.25 | 143.25 | 143.25 | -1.98% | 8,366 |
| Mar 23, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -1.98% | 903 |
| Mar 20, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.97% | 2,772 |
| Mar 19, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -2.00% | 1,390 |
| Mar 18, 2026 | 158.00 | 158.00 | 155.20 | 155.20 | 155.20 | -1.99% | 7,504 |
| Mar 17, 2026 | 158.55 | 161.00 | 158.35 | 158.35 | 158.35 | -1.98% | 11,530 |
| Mar 16, 2026 | 165.00 | 165.00 | 161.55 | 161.55 | 161.55 | -1.97% | 9,916 |
| Mar 13, 2026 | 169.90 | 169.90 | 163.50 | 164.80 | 164.80 | -1.20% | 6,675 |