Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 147.70
+2.85 (1.97%)
At close: Oct 23, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.65 | 147.70 | 143.20 | 147.70 | 147.70 | 1.97% | 4,029 |
| Oct 22, 2026 | 144.80 | 144.85 | 142.00 | 144.85 | 144.85 | 1.97% | 2,280 |
| Oct 21, 2026 | 140.00 | 142.05 | 139.30 | 142.05 | 142.05 | 1.97% | 1,907 |
| Oct 19, 2026 | 138.50 | 139.30 | 138.50 | 139.30 | 139.30 | 1.98% | 1,919 |
| Oct 16, 2026 | 136.25 | 138.70 | 134.00 | 136.60 | 136.60 | 0.26% | 6,619 |
| Oct 15, 2026 | 137.00 | 139.00 | 136.20 | 136.25 | 136.25 | -0.55% | 895 |
| Oct 14, 2026 | 137.50 | 138.00 | 133.55 | 137.00 | 137.00 | 0.74% | 3,819 |
| Oct 13, 2026 | 136.00 | 139.90 | 134.85 | 136.00 | 136.00 | -1.16% | 5,137 |
| Oct 12, 2026 | 138.00 | 140.50 | 137.35 | 137.60 | 137.60 | -1.82% | 3,654 |
| Oct 9, 2026 | 140.00 | 142.05 | 136.55 | 140.15 | 140.15 | 0.61% | 2,190 |
| Oct 8, 2026 | 142.70 | 143.45 | 138.90 | 139.30 | 139.30 | -1.69% | 16,222 |
| Oct 7, 2026 | 146.95 | 146.95 | 141.70 | 141.70 | 141.70 | -1.97% | 3,671 |
| Oct 6, 2026 | 145.20 | 146.85 | 142.30 | 144.55 | 144.55 | -0.45% | 5,172 |
| Oct 5, 2026 | 148.15 | 149.00 | 145.20 | 145.20 | 145.20 | -1.99% | 2,029 |
| Oct 1, 2026 | 154.15 | 154.15 | 148.15 | 148.15 | 148.15 | -1.98% | 3,299 |
| Sep 30, 2026 | 148.20 | 151.15 | 148.20 | 151.15 | 151.15 | 1.99% | 1,381 |
| Sep 29, 2026 | 151.00 | 151.20 | 148.20 | 148.20 | 148.20 | -1.98% | 2,420 |
| Sep 28, 2026 | 154.55 | 154.55 | 151.00 | 151.20 | 151.20 | -1.69% | 1,622 |
| Sep 25, 2026 | 155.45 | 158.40 | 152.35 | 153.80 | 153.80 | -1.06% | 4,203 |
| Sep 24, 2026 | 157.00 | 158.00 | 152.50 | 155.45 | 155.45 | - | 1,754 |
| Sep 23, 2026 | 157.00 | 157.00 | 154.05 | 155.45 | 155.45 | -0.99% | 1,874 |
| Sep 22, 2026 | 157.15 | 159.50 | 154.10 | 157.00 | 157.00 | -0.10% | 2,056 |
| Sep 21, 2026 | 159.80 | 159.80 | 156.80 | 157.15 | 157.15 | -1.66% | 1,144 |
| Sep 18, 2026 | 162.40 | 164.00 | 159.00 | 159.80 | 159.80 | -1.11% | 1,453 |
| Sep 17, 2026 | 165.15 | 165.50 | 159.90 | 161.60 | 161.60 | -0.95% | 4,220 |
| Sep 16, 2026 | 161.25 | 163.20 | 158.05 | 163.15 | 163.15 | 1.18% | 1,869 |
| Sep 15, 2026 | 167.50 | 167.50 | 161.25 | 161.25 | 161.25 | -1.98% | 2,445 |
| Sep 11, 2026 | 164.00 | 167.00 | 164.00 | 164.50 | 164.50 | -1.50% | 3,494 |
| Sep 10, 2026 | 166.70 | 167.65 | 162.15 | 167.00 | 167.00 | 1.58% | 5,924 |
| Sep 9, 2026 | 160.00 | 164.40 | 158.25 | 164.40 | 164.40 | 1.99% | 1,859 |
| Sep 8, 2026 | 161.30 | 161.30 | 159.00 | 161.20 | 161.20 | 1.54% | 1,131 |
| Sep 7, 2026 | 164.50 | 164.50 | 158.50 | 158.75 | 158.75 | -1.82% | 5,620 |
| Sep 4, 2026 | 167.90 | 168.15 | 161.65 | 161.70 | 161.70 | -1.94% | 5,939 |
| Sep 3, 2026 | 161.80 | 164.90 | 161.80 | 164.90 | 164.90 | 1.98% | 3,325 |
| Sep 2, 2026 | 163.00 | 163.00 | 156.80 | 161.70 | 161.70 | 1.13% | 1,161 |
| Sep 1, 2026 | 162.90 | 163.00 | 159.75 | 159.90 | 159.90 | -1.90% | 2,400 |
| Aug 31, 2026 | 166.95 | 167.00 | 162.90 | 163.00 | 163.00 | -1.81% | 1,151 |
| Aug 28, 2026 | 166.10 | 166.10 | 164.45 | 166.00 | 166.00 | -1.04% | 5,713 |
| Aug 27, 2026 | 167.20 | 168.00 | 165.05 | 167.80 | 167.75 | 0.75% | 598 |
| Aug 26, 2026 | 164.50 | 167.20 | 164.50 | 166.55 | 166.50 | 1.25% | 674 |
| Aug 25, 2026 | 164.50 | 164.50 | 161.50 | 164.50 | 164.45 | 0.12% | 928 |
| Aug 24, 2026 | 167.00 | 167.00 | 163.80 | 164.30 | 164.25 | -1.50% | 778 |
| Aug 21, 2026 | 166.00 | 168.95 | 164.25 | 166.80 | 166.75 | -0.33% | 41,616 |
| Aug 20, 2026 | 169.00 | 171.65 | 166.00 | 167.35 | 167.30 | -0.98% | 2,215 |
| Aug 19, 2026 | 171.30 | 171.30 | 168.75 | 169.00 | 168.95 | 0.63% | 3,019 |
| Aug 18, 2026 | 169.45 | 169.45 | 163.60 | 167.95 | 167.90 | 0.75% | 1,774 |
| Aug 17, 2026 | 172.05 | 172.20 | 165.55 | 166.70 | 166.65 | -1.27% | 1,674 |
| Aug 14, 2026 | 170.80 | 170.80 | 164.50 | 168.85 | 168.80 | 0.78% | 16,622 |
| Aug 13, 2026 | 170.00 | 173.30 | 166.80 | 167.55 | 167.50 | -1.41% | 2,615 |
| Aug 12, 2026 | 166.65 | 169.95 | 166.65 | 169.95 | 169.90 | 1.98% | 1,573 |