Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 129.40
-7.45 (-5.44%)
At close: Aug 1, 2025
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 138.20 | 138.20 | 127.05 | 129.40 | 129.40 | -5.44% | 405 |
| Jul 31, 2025 | 154.90 | 154.90 | 130.00 | 136.85 | 136.85 | 2.13% | 491 |
| Jul 30, 2025 | 135.30 | 139.00 | 134.00 | 134.00 | 134.00 | -1.43% | 126 |
| Jul 29, 2025 | 138.50 | 138.50 | 134.95 | 135.95 | 135.95 | 5.06% | 142 |
| Jul 28, 2025 | 126.65 | 136.95 | 126.65 | 129.40 | 129.40 | -3.40% | 1,039 |
| Jul 25, 2025 | 137.90 | 137.90 | 130.00 | 133.95 | 133.95 | 3.12% | 1,408 |
| Jul 24, 2025 | 135.50 | 135.50 | 128.00 | 129.90 | 129.90 | -4.17% | 1,772 |
| Jul 23, 2025 | 130.00 | 140.00 | 117.95 | 135.55 | 135.55 | 4.03% | 1,927 |
| Jul 22, 2025 | 131.70 | 139.95 | 120.30 | 130.30 | 130.30 | -0.57% | 802 |
| Jul 21, 2025 | 139.00 | 139.00 | 130.00 | 131.05 | 131.05 | -4.66% | 1,640 |
| Jul 18, 2025 | 130.00 | 140.00 | 129.00 | 137.45 | 137.45 | 6.06% | 437 |
| Jul 17, 2025 | 137.00 | 144.95 | 129.60 | 129.60 | 129.60 | -6.02% | 739 |
| Jul 16, 2025 | 137.00 | 144.40 | 136.60 | 137.90 | 137.90 | 1.55% | 1,642 |
| Jul 15, 2025 | 140.30 | 150.00 | 135.50 | 135.80 | 135.80 | 0.59% | 5,659 |
| Jul 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.05% | 110 |
| Jul 11, 2025 | 137.00 | 137.65 | 126.00 | 129.75 | 129.75 | -5.29% | 807 |
| Jul 10, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 279 |
| Jul 9, 2025 | 137.90 | 137.90 | 135.00 | 135.00 | 135.00 | -2.49% | 22 |
| Jul 8, 2025 | 127.00 | 138.50 | 127.00 | 138.45 | 138.45 | 2.56% | 55 |
| Jul 7, 2025 | 139.00 | 139.00 | 130.00 | 135.00 | 135.00 | 0.19% | 813 |
| Jul 4, 2025 | 134.75 | 134.75 | 133.95 | 134.75 | 134.75 | 6.10% | 56 |
| Jul 3, 2025 | 132.10 | 139.90 | 126.00 | 127.00 | 127.00 | -3.86% | 2,557 |
| Jul 2, 2025 | 145.00 | 145.00 | 130.30 | 132.10 | 132.10 | -4.45% | 2,173 |
| Jul 1, 2025 | 144.95 | 152.05 | 135.30 | 138.25 | 138.25 | -4.62% | 3,628 |
| Jun 30, 2025 | 150.95 | 153.95 | 144.95 | 144.95 | 144.95 | 1.47% | 396 |
| Jun 27, 2025 | 155.00 | 155.00 | 141.00 | 142.85 | 142.85 | 2.04% | 788 |
| Jun 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 550 |
| Jun 6, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 550 |
| May 23, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 2.96% | 1,100 |
| May 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 550 |
| May 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 550 |
| May 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 550 |
| May 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 550 |
| May 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.86% | 550 |
| Apr 3, 2025 | 130.00 | 144.95 | 130.00 | 144.95 | 144.95 | 15.96% | 1,100 |
| Apr 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 550 |
| Apr 1, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | -7.75% | 1,100 |
| Mar 20, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.37% | 550 |
| Mar 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 550 |
| Mar 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.90% | 550 |
| Mar 7, 2025 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | -11.59% | 2,200 |
| Mar 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 17.23% | 550 |
| Feb 20, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 11.92% | 550 |
| Feb 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 550 |
| Feb 18, 2025 | 115.20 | 130.00 | 115.20 | 130.00 | 130.00 | -3.67% | 2,200 |
| Feb 14, 2025 | 128.00 | 134.95 | 128.00 | 134.95 | 134.95 | -0.04% | 1,100 |
| Feb 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -8.75% | 1,100 |
| Feb 11, 2025 | 140.05 | 147.95 | 140.00 | 147.95 | 147.95 | -4.52% | 2,200 |
| Feb 7, 2025 | 140.75 | 154.95 | 140.75 | 154.95 | 154.95 | 10.68% | 2,750 |
| Feb 6, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1.49% | 2,750 |