Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 122.90
+5.90 (5.04%)
At close: Jan 14, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 130.95 | 138.90 | 127.00 | 127.25 | 127.25 | -6.78% | 1,493 |
| Dec 9, 2025 | 130.10 | 139.90 | 120.30 | 136.50 | 136.50 | 5.00% | 1,900 |
| Dec 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.19% | 5 |
| Dec 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.97% | 124 |
| Dec 4, 2025 | 129.75 | 129.75 | 129.00 | 129.00 | 129.00 | 0.39% | 40 |
| Dec 3, 2025 | 138.90 | 138.90 | 115.20 | 128.50 | 128.50 | -3.85% | 962 |
| Dec 2, 2025 | 137.35 | 138.00 | 129.00 | 133.65 | 133.65 | -3.15% | 640 |
| Dec 1, 2025 | 139.75 | 139.75 | 138.00 | 138.00 | 138.00 | -1.43% | 645 |
| Nov 28, 2025 | 136.65 | 140.00 | 135.75 | 140.00 | 140.00 | 1.97% | 485 |
| Nov 27, 2025 | 143.00 | 143.00 | 137.00 | 137.30 | 137.30 | -3.99% | 326 |
| Nov 26, 2025 | 139.50 | 143.50 | 139.50 | 143.00 | 143.00 | 2.51% | 1,713 |
| Nov 25, 2025 | 140.00 | 144.00 | 139.50 | 139.50 | 139.50 | -0.36% | 1,744 |
| Nov 24, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 2,695 |
| Nov 21, 2025 | 141.95 | 145.00 | 132.80 | 142.00 | 142.00 | 0.53% | 3,947 |
| Nov 20, 2025 | 142.90 | 145.50 | 140.00 | 141.25 | 141.25 | -1.22% | 2,608 |
| Nov 19, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.74% | 2,356 |
| Nov 18, 2025 | 135.00 | 155.00 | 135.00 | 140.55 | 140.55 | 3.61% | 9,423 |
| Nov 17, 2025 | 140.00 | 140.00 | 135.00 | 135.65 | 135.65 | -1.38% | 5,905 |
| Nov 14, 2025 | 135.00 | 138.85 | 135.00 | 137.55 | 137.55 | 1.70% | 1,709 |
| Nov 13, 2025 | 135.00 | 139.00 | 135.00 | 135.25 | 135.25 | 0.19% | 2,029 |
| Nov 12, 2025 | 139.35 | 139.35 | 132.00 | 135.00 | 135.00 | -2.17% | 642 |
| Nov 11, 2025 | 135.20 | 138.00 | 135.00 | 138.00 | 138.00 | 2.22% | 203 |
| Nov 10, 2025 | 133.75 | 138.00 | 131.00 | 135.00 | 135.00 | 0.93% | 362 |
| Nov 7, 2025 | 148.95 | 148.95 | 120.10 | 133.75 | 133.75 | 4.00% | 124 |
| Nov 6, 2025 | 134.95 | 134.95 | 128.00 | 128.60 | 128.60 | -4.71% | 354 |
| Nov 4, 2025 | 130.00 | 135.00 | 130.00 | 134.95 | 134.95 | 0.52% | 100 |
| Nov 3, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -0.19% | 4 |