Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 166.80
-0.55 (-0.33%)
At close: Aug 21, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 166.00 | 168.95 | 164.25 | 166.80 | 166.80 | -0.33% | 41,616 |
| Aug 20, 2026 | 169.00 | 171.65 | 166.00 | 167.35 | 167.35 | -0.98% | 2,215 |
| Aug 19, 2026 | 171.30 | 171.30 | 168.75 | 169.00 | 169.00 | 0.63% | 3,019 |
| Aug 18, 2026 | 169.45 | 169.45 | 163.60 | 167.95 | 167.95 | 0.75% | 1,774 |
| Aug 17, 2026 | 172.05 | 172.20 | 165.55 | 166.70 | 166.70 | -1.27% | 1,674 |
| Aug 14, 2026 | 170.80 | 170.80 | 164.50 | 168.85 | 168.85 | 0.78% | 16,622 |
| Aug 13, 2026 | 170.00 | 173.30 | 166.80 | 167.55 | 167.55 | -1.41% | 2,615 |
| Aug 12, 2026 | 166.65 | 169.95 | 166.65 | 169.95 | 169.95 | 1.98% | 1,573 |
| Aug 11, 2026 | 165.30 | 168.30 | 162.00 | 166.65 | 166.65 | 1.00% | 6,245 |
| Aug 10, 2026 | 168.00 | 168.00 | 164.90 | 165.00 | 165.00 | -1.93% | 3,214 |
| Aug 7, 2026 | 170.00 | 170.55 | 168.00 | 168.25 | 168.25 | -1.35% | 1,315 |
| Aug 6, 2026 | 177.30 | 177.30 | 170.50 | 170.55 | 170.55 | -1.95% | 5,241 |
| Aug 5, 2026 | 177.50 | 178.20 | 173.95 | 173.95 | 173.95 | -2.00% | 3,094 |
| Aug 4, 2026 | 174.60 | 177.90 | 171.50 | 177.50 | 177.50 | 1.66% | 1,287 |
| Aug 3, 2026 | 179.45 | 179.45 | 174.00 | 174.60 | 174.60 | -0.80% | 6,547 |
| Jul 31, 2026 | 180.10 | 180.10 | 174.00 | 176.00 | 176.00 | -0.56% | 2,660 |
| Jul 30, 2026 | 173.90 | 177.30 | 170.80 | 177.00 | 177.00 | 1.78% | 4,276 |
| Jul 29, 2026 | 173.45 | 176.15 | 170.05 | 173.90 | 173.90 | 0.26% | 1,502 |
| Jul 28, 2026 | 175.00 | 179.40 | 173.45 | 173.45 | 173.45 | -1.98% | 4,019 |
| Jul 27, 2026 | 177.50 | 177.50 | 170.65 | 176.95 | 176.95 | 1.67% | 439 |
| Jul 24, 2026 | 171.05 | 176.90 | 170.10 | 174.05 | 174.05 | 0.29% | 1,364 |
| Jul 23, 2026 | 170.40 | 173.55 | 169.00 | 173.55 | 173.55 | 1.88% | 1,529 |
| Jul 22, 2026 | 172.00 | 174.50 | 169.05 | 170.35 | 170.35 | -0.87% | 1,203 |
| Jul 21, 2026 | 176.50 | 176.50 | 171.00 | 171.85 | 171.85 | -0.84% | 1,970 |
| Jul 20, 2026 | 176.65 | 176.65 | 173.15 | 173.30 | 173.30 | -1.90% | 1,440 |
| Jul 17, 2026 | 179.90 | 180.00 | 176.50 | 176.65 | 176.65 | -1.81% | 3,587 |
| Jul 16, 2026 | 186.50 | 186.50 | 179.90 | 179.90 | 179.90 | -1.99% | 3,018 |
| Jul 15, 2026 | 183.20 | 184.20 | 178.10 | 183.55 | 183.55 | 1.19% | 2,369 |
| Jul 14, 2026 | 179.95 | 186.80 | 179.95 | 181.40 | 181.40 | -1.20% | 2,035 |
| Jul 13, 2026 | 184.45 | 184.45 | 180.55 | 183.60 | 183.60 | 0.82% | 3,759 |
| 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 |