Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 145.85
+5.85 (4.18%)
At close: May 5, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 151.00 | 151.00 | 140.00 | 142.75 | 142.75 | -2.13% | 39,512 |
| May 5, 2026 | 146.90 | 147.00 | 138.20 | 145.85 | 145.85 | 4.18% | 25,190 |
| May 4, 2026 | 139.25 | 140.15 | 128.00 | 140.00 | 140.00 | 4.85% | 29,320 |
| Apr 30, 2026 | 132.85 | 135.00 | 130.55 | 133.52 | 133.52 | -2.76% | 8,814 |
| Apr 29, 2026 | 137.00 | 138.00 | 133.00 | 137.31 | 137.31 | 2.26% | 14,400 |
| Apr 28, 2026 | 126.80 | 135.70 | 122.80 | 134.27 | 134.27 | 3.88% | 48,467 |
| Apr 27, 2026 | 129.25 | 129.25 | 119.25 | 129.25 | 129.25 | 5.00% | 188,249 |
| Apr 24, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 5.00% | 16,706 |
| Apr 23, 2026 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 5.00% | 32,006 |
| Apr 22, 2026 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 4.99% | 2,535 |
| Apr 21, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 5.00% | 215 |
| Apr 20, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 5.00% | 21,281 |
| Apr 17, 2026 | 95.99 | 96.47 | 95.99 | 96.47 | 96.47 | 5.00% | 7,206 |
| Apr 16, 2026 | 88.20 | 91.88 | 83.14 | 91.88 | 91.88 | 4.99% | 25,342 |
| Apr 15, 2026 | 96.30 | 96.34 | 87.51 | 87.51 | 87.51 | -4.99% | 6,876 |
| Apr 13, 2026 | 92.00 | 92.80 | 91.88 | 92.11 | 92.11 | 3.83% | 1,054 |
| Apr 10, 2026 | 84.81 | 90.00 | 82.70 | 88.71 | 88.71 | 1.98% | 587 |
| Apr 9, 2026 | 93.00 | 93.70 | 84.84 | 86.99 | 86.99 | -2.59% | 9,763 |
| Apr 8, 2026 | 87.90 | 89.60 | 82.00 | 89.30 | 89.30 | 4.64% | 7,629 |
| Apr 7, 2026 | 84.50 | 88.09 | 80.00 | 85.34 | 85.34 | 1.72% | 10,305 |
| Apr 6, 2026 | 83.00 | 84.90 | 78.50 | 83.90 | 83.90 | 1.72% | 5,493 |
| Apr 2, 2026 | 79.80 | 83.30 | 79.80 | 82.48 | 82.48 | 3.94% | 1,978 |
| Apr 1, 2026 | 71.81 | 79.35 | 71.81 | 79.35 | 79.35 | 4.99% | 2,644 |
| Mar 30, 2026 | 75.58 | 77.95 | 75.58 | 75.58 | 75.58 | -4.99% | 518 |
| Mar 27, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -4.99% | 314 |
| Mar 25, 2026 | 80.01 | 84.00 | 79.80 | 83.73 | 83.73 | -0.32% | 5,657 |
| Mar 24, 2026 | 82.00 | 84.00 | 77.00 | 84.00 | 84.00 | 5.00% | 2,572 |
| Mar 23, 2026 | 80.99 | 84.00 | 77.00 | 80.00 | 80.00 | -1.22% | 3,851 |
| Mar 20, 2026 | 76.00 | 80.99 | 76.00 | 80.99 | 80.99 | 2.53% | 690 |
| Mar 19, 2026 | 79.99 | 79.99 | 78.99 | 78.99 | 78.99 | 0.28% | 998 |
| Mar 18, 2026 | 80.95 | 80.95 | 76.50 | 78.77 | 78.77 | -1.53% | 489 |
| Mar 17, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.77% | 200 |
| Mar 16, 2026 | 79.38 | 79.38 | 75.61 | 79.38 | 79.38 | 4.99% | 636 |
| Mar 13, 2026 | 79.99 | 83.00 | 75.60 | 75.61 | 75.61 | -4.92% | 165 |
| Mar 12, 2026 | 79.00 | 85.00 | 78.85 | 79.52 | 79.52 | -4.19% | 2,355 |
| Mar 11, 2026 | 83.01 | 83.01 | 83.00 | 83.00 | 83.00 | -0.01% | 162 |
| Mar 10, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -4.48% | 100 |
| Mar 9, 2026 | 82.50 | 86.90 | 82.08 | 86.90 | 86.90 | 0.58% | 1,016 |
| Mar 6, 2026 | 84.00 | 86.40 | 84.00 | 86.40 | 86.40 | -0.12% | 1,107 |
| 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 |