Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 86.50
+4.04 (4.90%)
At close: Mar 5, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.55 | 86.55 | 86.50 | 86.50 | 86.50 | 4.90% | 20 |
| Mar 2, 2026 | 90.00 | 90.00 | 82.46 | 82.46 | 82.46 | -5.00% | 576 |
| Feb 27, 2026 | 79.80 | 86.80 | 79.80 | 86.80 | 86.80 | 3.65% | 2 |
| Feb 26, 2026 | 83.60 | 87.66 | 83.41 | 83.74 | 83.74 | -4.62% | 428 |
| Feb 24, 2026 | 87.87 | 87.87 | 87.80 | 87.80 | 87.80 | 4.03% | 5 |
| Feb 23, 2026 | 95.00 | 95.00 | 77.15 | 84.40 | 84.40 | -0.21% | 459 |
| Feb 20, 2026 | 87.99 | 87.99 | 78.10 | 84.58 | 84.58 | 0.25% | 2,011 |
| Feb 19, 2026 | 89.50 | 89.50 | 83.28 | 84.37 | 84.37 | -11.41% | 3,760 |
| Feb 18, 2026 | 99.99 | 99.99 | 93.00 | 95.24 | 95.24 | 6.15% | 22 |
| Feb 17, 2026 | 94.00 | 94.00 | 88.30 | 89.72 | 89.72 | -5.55% | 274 |
| Feb 16, 2026 | 94.41 | 94.99 | 94.41 | 94.99 | 94.99 | 0.12% | 231 |
| Feb 13, 2026 | 97.95 | 97.95 | 94.88 | 94.88 | 94.88 | 4.04% | 702 |
| Feb 12, 2026 | 99.00 | 99.00 | 90.30 | 91.20 | 91.20 | -8.80% | 2,089 |
| Feb 11, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 6.38% | 11 |
| Feb 10, 2026 | 94.00 | 94.47 | 94.00 | 94.00 | 94.00 | 0.21% | 534 |
| Feb 9, 2026 | 94.31 | 94.31 | 93.80 | 93.80 | 93.80 | -0.05% | 114 |
| Feb 6, 2026 | 109.77 | 109.77 | 91.55 | 93.85 | 93.85 | -13.65% | 38 |
| Feb 5, 2026 | 96.00 | 108.69 | 96.00 | 108.69 | 108.69 | 11.86% | 4 |
| Feb 4, 2026 | 105.98 | 105.98 | 91.00 | 97.17 | 97.17 | -8.84% | 140 |
| Feb 3, 2026 | 92.20 | 108.97 | 92.20 | 106.59 | 106.59 | 10.48% | 19 |
| Feb 2, 2026 | 107.88 | 107.88 | 96.21 | 96.48 | 96.48 | 0.30% | 660 |
| Feb 1, 2026 | 110.99 | 110.99 | 95.00 | 96.19 | 96.19 | -3.13% | 1,629 |
| Jan 30, 2026 | 103.15 | 107.70 | 95.60 | 99.30 | 99.30 | -8.65% | 3,096 |
| Jan 29, 2026 | 107.10 | 114.75 | 104.95 | 108.70 | 108.70 | -4.44% | 189 |
| Jan 28, 2026 | 109.35 | 113.80 | 104.00 | 113.75 | 113.75 | 6.11% | 1,095 |
| Jan 27, 2026 | 113.40 | 135.90 | 106.05 | 107.20 | 107.20 | -12.81% | 2,231 |
| Jan 23, 2026 | 114.00 | 123.00 | 107.60 | 122.95 | 122.95 | -0.16% | 4,441 |
| Jan 20, 2026 | 122.85 | 123.50 | 122.85 | 123.15 | 123.15 | 0.20% | 1,007 |
| Jan 14, 2026 | 123.00 | 123.00 | 122.90 | 122.90 | 122.90 | 5.04% | 6 |
| Jan 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.76% | 96 |
| Jan 12, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.01% | 10 |
| Jan 9, 2026 | 119.65 | 119.70 | 119.10 | 119.10 | 119.10 | -0.50% | 999 |
| Jan 7, 2026 | 117.60 | 120.00 | 113.45 | 119.70 | 119.70 | -0.25% | 1,157 |
| Jan 6, 2026 | 121.60 | 121.60 | 119.95 | 120.00 | 120.00 | 0.67% | 14 |
| Jan 5, 2026 | 113.45 | 119.20 | 113.00 | 119.20 | 119.20 | -0.67% | 724 |
| Jan 2, 2026 | 116.80 | 120.95 | 116.80 | 120.00 | 120.00 | 0.84% | 185 |
| Jan 1, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.15% | 2,948 |
| Dec 31, 2025 | 124.00 | 130.00 | 124.00 | 124.15 | 124.15 | 0.81% | 678 |
| Dec 30, 2025 | 119.00 | 129.85 | 119.00 | 123.15 | 123.15 | 3.53% | 3,620 |
| Dec 29, 2025 | 114.00 | 119.50 | 114.00 | 118.95 | 118.95 | 3.57% | 12,713 |
| Dec 26, 2025 | 120.00 | 120.00 | 113.00 | 114.85 | 114.85 | -2.79% | 11,081 |
| Dec 24, 2025 | 122.30 | 127.00 | 112.00 | 118.15 | 118.15 | -8.66% | 10,360 |
| Dec 23, 2025 | 129.40 | 129.40 | 129.35 | 129.35 | 129.35 | 5.59% | 27 |
| Dec 22, 2025 | 123.25 | 127.90 | 120.00 | 122.50 | 122.50 | 1.53% | 1,369 |
| Dec 19, 2025 | 120.80 | 127.00 | 119.00 | 120.65 | 120.65 | -5.37% | 239 |
| Dec 18, 2025 | 123.95 | 130.45 | 123.95 | 127.50 | 127.50 | 2.12% | 50 |
| Dec 16, 2025 | 127.65 | 127.65 | 124.00 | 124.85 | 124.85 | 1.50% | 302 |
| Dec 15, 2025 | 125.30 | 128.50 | 123.00 | 123.00 | 123.00 | -7.20% | 168 |
| Dec 12, 2025 | 131.90 | 132.55 | 131.90 | 132.55 | 132.55 | 0.49% | 10 |
| Dec 11, 2025 | 136.90 | 136.90 | 131.90 | 131.90 | 131.90 | 3.65% | 27 |