Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 103.00
+1.30 (1.28%)
At close: Nov 13, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1.28% | 235 |
| Nov 12, 2026 | 105.00 | 105.00 | 101.00 | 101.70 | 101.70 | -2.54% | 1,020 |
| Nov 11, 2026 | 105.00 | 105.00 | 103.00 | 104.35 | 104.35 | -2.48% | 807 |
| Nov 9, 2026 | 103.00 | 107.00 | 100.10 | 107.00 | 107.00 | 2.64% | 1,300 |
| Nov 8, 2026 | 105.05 | 105.05 | 103.00 | 104.25 | 104.25 | -1.70% | 605 |
| Nov 6, 2026 | 110.00 | 111.75 | 105.00 | 106.05 | 106.05 | -6.69% | 3,463 |
| Nov 5, 2026 | 110.00 | 114.00 | 110.00 | 113.65 | 113.65 | 3.41% | 1,560 |
| Nov 4, 2026 | 109.95 | 110.05 | 104.00 | 109.90 | 109.90 | 4.62% | 3,022 |
| Nov 3, 2026 | 100.00 | 114.00 | 97.20 | 105.05 | 105.05 | 1.11% | 10,130 |
| Nov 2, 2026 | 109.25 | 113.30 | 101.95 | 103.90 | 103.90 | -8.26% | 16,520 |
| Oct 30, 2026 | 115.00 | 120.05 | 113.25 | 113.25 | 113.25 | -9.97% | 6,619 |
| Oct 29, 2026 | 144.95 | 147.00 | 136.95 | 144.95 | 125.79 | 5.19% | 22,049 |
| Oct 28, 2026 | 138.00 | 138.50 | 137.00 | 137.80 | 119.59 | 1.21% | 5,602 |
| Oct 27, 2026 | 148.50 | 148.50 | 136.15 | 136.15 | 118.15 | 0.85% | 1,685 |
| Oct 23, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 117.16 | -1.85% | 1,167 |
| Oct 22, 2026 | 138.00 | 138.00 | 137.00 | 137.55 | 119.37 | -0.33% | 1,100 |
| Oct 21, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 119.76 | -3.43% | 490 |
| Oct 19, 2026 | 141.00 | 142.90 | 140.00 | 142.90 | 124.01 | 0.14% | 612 |
| Oct 16, 2026 | 142.50 | 142.80 | 142.50 | 142.70 | 123.84 | -0.83% | 500 |
| Oct 14, 2026 | 145.00 | 145.00 | 142.90 | 143.90 | 124.88 | - | 7,038 |
| Oct 13, 2026 | 144.00 | 144.70 | 143.90 | 143.90 | 124.88 | -0.07% | 422 |
| Oct 12, 2026 | 146.00 | 146.00 | 143.50 | 144.00 | 124.97 | -0.86% | 10,773 |
| Oct 9, 2026 | 145.00 | 145.75 | 145.00 | 145.25 | 126.05 | 0.66% | 2,505 |
| Oct 8, 2026 | 144.80 | 145.00 | 144.30 | 144.30 | 125.23 | 0.21% | 1,910 |
| Oct 7, 2026 | 146.40 | 146.40 | 143.00 | 144.00 | 124.97 | 0.35% | 436 |
| Oct 6, 2026 | 144.00 | 144.00 | 140.50 | 143.50 | 124.53 | 0.70% | 747 |
| Oct 5, 2026 | 143.00 | 143.00 | 142.50 | 142.50 | 123.66 | -1.72% | 1,829 |
| Oct 1, 2026 | 144.70 | 145.00 | 143.05 | 145.00 | 125.83 | 0.24% | 92 |
| Sep 30, 2026 | 144.05 | 145.00 | 143.50 | 144.65 | 125.53 | 0.87% | 8,054 |
| Sep 29, 2026 | 144.00 | 144.90 | 142.00 | 143.40 | 124.45 | -0.42% | 10,535 |
| Sep 28, 2026 | 143.05 | 144.85 | 143.00 | 144.00 | 124.97 | -0.86% | 1,167 |
| Sep 25, 2026 | 140.00 | 147.50 | 140.00 | 145.25 | 126.05 | 3.38% | 7,272 |
| Sep 24, 2026 | 140.55 | 140.55 | 140.50 | 140.50 | 121.93 | -0.04% | 288 |
| Sep 23, 2026 | 140.45 | 141.50 | 140.00 | 140.55 | 121.97 | 0.07% | 4,410 |
| Sep 22, 2026 | 140.00 | 140.45 | 140.00 | 140.45 | 121.89 | -0.04% | 2,662 |
| Sep 21, 2026 | 141.55 | 141.55 | 140.00 | 140.50 | 121.93 | -0.71% | 3,496 |
| Sep 18, 2026 | 141.00 | 142.00 | 140.00 | 141.50 | 122.80 | 0.78% | 4,428 |
| Sep 17, 2026 | 140.90 | 141.00 | 140.00 | 140.40 | 121.84 | 1.01% | 2,194 |
| Sep 16, 2026 | 140.00 | 142.50 | 139.00 | 139.00 | 120.63 | -0.71% | 2,398 |
| Sep 15, 2026 | 140.00 | 140.00 | 139.95 | 140.00 | 121.49 | -1.55% | 1,248 |
| Sep 11, 2026 | 140.50 | 142.40 | 140.50 | 142.20 | 123.40 | 0.14% | 611 |
| Sep 10, 2026 | 142.00 | 142.35 | 140.50 | 142.00 | 123.23 | 0.32% | 185 |
| Sep 9, 2026 | 142.00 | 142.00 | 141.45 | 141.55 | 122.84 | 0.39% | 3,658 |
| Sep 8, 2026 | 141.00 | 141.00 | 140.50 | 141.00 | 122.36 | 0.07% | 1,158 |
| Sep 7, 2026 | 140.00 | 141.00 | 139.50 | 140.90 | 122.28 | 0.86% | 3,374 |
| Sep 4, 2026 | 137.95 | 140.05 | 137.55 | 139.70 | 121.23 | 1.60% | 2,637 |
| Sep 3, 2026 | 139.75 | 140.00 | 137.50 | 137.50 | 119.33 | -0.94% | 5,097 |
| Sep 2, 2026 | 138.10 | 140.00 | 138.00 | 138.80 | 120.45 | 0.51% | 660 |
| Sep 1, 2026 | 138.45 | 143.00 | 138.00 | 138.10 | 119.85 | -1.36% | 2,269 |
| Aug 31, 2026 | 141.50 | 142.45 | 140.00 | 140.00 | 121.49 | -1.10% | 4,595 |