Veritas (India) Limited (BOM:512229)
India · Delayed Price · Currency is INR 176.00
-1.00 (-0.56%)
At close: Jul 31, 2026
Veritas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |