Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 145.00
+0.35 (0.24%)
At close: Oct 1, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 144.70 | 145.00 | 143.05 | 145.00 | 145.00 | 0.24% | 92 |
| Sep 30, 2026 | 144.05 | 145.00 | 143.50 | 144.65 | 144.65 | 0.87% | 8,054 |
| Sep 29, 2026 | 144.00 | 144.90 | 142.00 | 143.40 | 143.40 | -0.42% | 10,535 |
| Sep 28, 2026 | 143.05 | 144.85 | 143.00 | 144.00 | 144.00 | -0.86% | 1,087 |
| Sep 25, 2026 | 140.00 | 147.50 | 140.00 | 145.25 | 145.25 | 3.38% | 7,272 |
| Sep 24, 2026 | 140.55 | 140.55 | 140.50 | 140.50 | 140.50 | -0.04% | 288 |
| Sep 23, 2026 | 140.45 | 141.50 | 140.00 | 140.55 | 140.55 | 0.07% | 4,410 |
| Sep 22, 2026 | 140.00 | 140.45 | 140.00 | 140.45 | 140.45 | -0.04% | 2,662 |
| Sep 21, 2026 | 141.55 | 141.55 | 140.00 | 140.50 | 140.50 | -0.71% | 3,496 |
| Sep 18, 2026 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 0.78% | 4,428 |
| Sep 17, 2026 | 140.90 | 141.00 | 140.00 | 140.40 | 140.40 | 1.01% | 2,194 |
| Sep 16, 2026 | 140.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.71% | 2,398 |
| Sep 15, 2026 | 140.00 | 140.00 | 139.95 | 140.00 | 140.00 | -1.55% | 1,248 |
| Sep 11, 2026 | 140.50 | 142.40 | 140.50 | 142.20 | 142.20 | 0.14% | 611 |
| Sep 10, 2026 | 142.00 | 142.35 | 140.50 | 142.00 | 142.00 | 0.32% | 185 |
| Sep 9, 2026 | 142.00 | 142.00 | 141.45 | 141.55 | 141.55 | 0.39% | 3,658 |
| Sep 8, 2026 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | 0.07% | 1,158 |
| Sep 7, 2026 | 140.00 | 141.00 | 139.50 | 140.90 | 140.90 | 0.86% | 3,374 |
| Sep 4, 2026 | 137.95 | 140.05 | 137.55 | 139.70 | 139.70 | 1.60% | 2,637 |
| Sep 3, 2026 | 139.75 | 140.00 | 137.50 | 137.50 | 137.50 | -0.94% | 5,097 |
| Sep 2, 2026 | 138.10 | 140.00 | 138.00 | 138.80 | 138.80 | 0.51% | 660 |
| Sep 1, 2026 | 138.45 | 143.00 | 138.00 | 138.10 | 138.10 | -1.36% | 2,269 |
| Aug 31, 2026 | 141.50 | 142.45 | 140.00 | 140.00 | 140.00 | -1.10% | 4,595 |
| Aug 28, 2026 | 140.45 | 141.55 | 136.45 | 141.55 | 141.55 | 3.62% | 3,411 |
| Aug 27, 2026 | 135.90 | 136.95 | 135.75 | 136.60 | 136.60 | 0.70% | 9,432 |
| Aug 26, 2026 | 137.95 | 137.95 | 133.45 | 135.65 | 135.65 | 1.23% | 4,793 |
| Aug 25, 2026 | 139.55 | 141.55 | 134.00 | 134.00 | 134.00 | -3.60% | 51,810 |
| Aug 24, 2026 | 141.55 | 141.55 | 139.00 | 139.00 | 139.00 | -0.71% | 5,860 |
| Aug 21, 2026 | 139.95 | 141.50 | 139.95 | 140.00 | 140.00 | - | 8,343 |
| Aug 20, 2026 | 139.05 | 140.90 | 137.30 | 140.00 | 140.00 | 1.49% | 4,433 |
| Aug 19, 2026 | 137.90 | 138.00 | 135.05 | 137.95 | 137.95 | 3.33% | 3,890 |
| Aug 18, 2026 | 134.00 | 134.00 | 127.95 | 133.50 | 133.50 | 2.69% | 11,937 |
| Aug 17, 2026 | 125.00 | 131.15 | 125.00 | 130.00 | 130.00 | 4.04% | 5,651 |
| Aug 14, 2026 | 122.05 | 125.25 | 122.00 | 124.95 | 124.95 | 2.17% | 262 |
| Aug 13, 2026 | 129.25 | 129.25 | 121.10 | 122.30 | 122.30 | -4.04% | 10,720 |
| Aug 12, 2026 | 131.55 | 131.55 | 127.45 | 127.45 | 127.45 | -4.99% | 3,411 |
| Aug 11, 2026 | 136.30 | 136.30 | 134.00 | 134.15 | 134.15 | 0.41% | 11,804 |
| Aug 10, 2026 | 139.00 | 139.00 | 130.90 | 133.60 | 133.60 | 0.72% | 938 |
| Aug 7, 2026 | 136.00 | 136.00 | 130.00 | 132.65 | 132.65 | -2.46% | 1,408 |
| Aug 6, 2026 | 134.30 | 138.00 | 132.50 | 136.00 | 136.00 | 1.27% | 265 |
| Aug 5, 2026 | 132.20 | 134.30 | 131.00 | 134.30 | 134.30 | 1.63% | 650 |
| Aug 4, 2026 | 135.00 | 135.00 | 132.00 | 132.15 | 132.15 | -2.11% | 839 |
| Aug 3, 2026 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 0.75% | 80 |
| Jul 31, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | - | 208 |
| Jul 30, 2026 | 133.75 | 134.00 | 130.00 | 134.00 | 134.00 | -0.70% | 200 |
| Jul 29, 2026 | 134.00 | 134.95 | 133.00 | 134.95 | 134.95 | -0.04% | 632 |
| Jul 28, 2026 | 141.00 | 141.00 | 134.10 | 135.00 | 135.00 | - | 717 |
| Jul 27, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 0.07% | 2,015 |
| Jul 24, 2026 | 135.35 | 138.85 | 134.80 | 134.90 | 134.90 | -0.52% | 1,991 |
| Jul 23, 2026 | 141.75 | 141.75 | 135.60 | 135.60 | 135.60 | -2.45% | 365 |