Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 140.00
+2.05 (1.49%)
At close: Aug 20, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 139.50 | 142.00 | 136.00 | 139.00 | 139.00 | 2.21% | 372 |
| Jul 21, 2026 | 137.10 | 139.50 | 136.00 | 136.00 | 136.00 | -0.73% | 1,090 |
| Jul 20, 2026 | 138.00 | 139.25 | 137.00 | 137.00 | 137.00 | -1.76% | 1,294 |
| Jul 17, 2026 | 138.50 | 143.00 | 138.30 | 139.45 | 139.45 | -2.00% | 724 |
| Jul 16, 2026 | 143.80 | 143.80 | 139.00 | 142.30 | 142.30 | -1.04% | 737 |
| Jul 15, 2026 | 141.60 | 144.00 | 141.40 | 143.80 | 143.80 | 0.84% | 174 |
| Jul 14, 2026 | 140.80 | 144.80 | 138.00 | 142.60 | 142.60 | 1.28% | 855 |
| Jul 13, 2026 | 140.80 | 140.80 | 139.50 | 140.80 | 140.80 | 0.93% | 164 |
| Jul 10, 2026 | 140.90 | 142.90 | 135.00 | 139.50 | 139.50 | 1.45% | 2,862 |
| Jul 9, 2026 | 139.70 | 141.00 | 137.50 | 137.50 | 137.50 | -1.79% | 3,416 |
| Jul 8, 2026 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | -1.06% | 670 |
| Jul 7, 2026 | 141.65 | 141.65 | 141.50 | 141.50 | 141.50 | - | 1,655 |
| Jul 6, 2026 | 141.40 | 142.00 | 141.40 | 141.50 | 141.50 | -1.43% | 1,831 |
| Jul 3, 2026 | 143.25 | 145.90 | 142.00 | 143.55 | 143.55 | 0.53% | 2,370 |
| Jul 2, 2026 | 144.00 | 145.00 | 142.80 | 142.80 | 142.80 | -0.21% | 2,820 |
| Jul 1, 2026 | 144.60 | 145.00 | 143.00 | 143.10 | 143.10 | -1.17% | 3,298 |
| Jun 30, 2026 | 144.95 | 144.95 | 143.50 | 144.80 | 144.80 | 0.17% | 1,865 |
| Jun 29, 2026 | 144.50 | 145.00 | 144.00 | 144.55 | 144.55 | 1.12% | 6,245 |
| Jun 25, 2026 | 142.10 | 142.95 | 142.10 | 142.95 | 142.95 | 0.60% | 3,220 |
| Jun 24, 2026 | 142.00 | 143.75 | 142.00 | 142.10 | 142.10 | 1.21% | 3,348 |
| Jun 23, 2026 | 144.00 | 144.50 | 140.00 | 140.40 | 140.40 | -2.74% | 4,639 |
| Jun 22, 2026 | 145.95 | 145.95 | 144.00 | 144.35 | 144.35 | -1.13% | 1,621 |
| Jun 19, 2026 | 147.50 | 147.50 | 145.95 | 146.00 | 146.00 | 2.31% | 649 |
| Jun 18, 2026 | 142.80 | 144.00 | 142.70 | 142.70 | 142.70 | -0.21% | 3,015 |
| Jun 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 505 |
| Jun 16, 2026 | 143.00 | 143.00 | 140.50 | 143.00 | 143.00 | 0.18% | 4,333 |
| Jun 15, 2026 | 142.05 | 143.50 | 141.50 | 142.75 | 142.75 | -0.24% | 4,869 |
| Jun 12, 2026 | 144.15 | 144.15 | 142.50 | 143.10 | 143.10 | -0.63% | 1,963 |
| Jun 11, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 799 |
| Jun 10, 2026 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 0.71% | 5,547 |