Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 141.50
-2.05 (-1.43%)
At close: Jul 6, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 2,678 |
| Jun 8, 2026 | 141.60 | 142.00 | 141.00 | 142.00 | 142.00 | -0.70% | 5,830 |
| Jun 5, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 2,625 |
| Jun 4, 2026 | 142.90 | 143.00 | 141.50 | 143.00 | 143.00 | - | 4,282 |
| Jun 3, 2026 | 141.20 | 143.50 | 141.00 | 143.00 | 143.00 | 0.70% | 2,812 |
| Jun 2, 2026 | 144.00 | 144.00 | 137.30 | 142.00 | 142.00 | -1.39% | 2,109 |
| Jun 1, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.67% | 264 |
| May 29, 2026 | 145.00 | 148.00 | 140.80 | 147.95 | 147.95 | 1.51% | 1,074 |
| May 27, 2026 | 144.20 | 147.00 | 142.00 | 145.75 | 145.75 | 0.52% | 6,853 |
| May 26, 2026 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 0.69% | 4,431 |
| May 25, 2026 | 142.55 | 148.50 | 142.55 | 144.00 | 144.00 | 0.88% | 5,798 |
| May 22, 2026 | 143.05 | 144.00 | 138.00 | 142.75 | 142.75 | -0.17% | 6,762 |
| May 21, 2026 | 143.00 | 144.00 | 141.50 | 143.00 | 143.00 | -0.35% | 4,580 |
| May 20, 2026 | 144.00 | 144.00 | 142.25 | 143.50 | 143.50 | 0.70% | 1,025 |
| May 19, 2026 | 142.25 | 142.50 | 141.95 | 142.50 | 142.50 | 0.35% | 1,418 |
| May 18, 2026 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | 0.74% | 2,146 |
| May 15, 2026 | 139.00 | 140.95 | 139.00 | 140.95 | 140.95 | 0.39% | 750 |
| May 14, 2026 | 140.50 | 141.00 | 140.20 | 140.40 | 140.40 | -0.43% | 1,994 |
| May 13, 2026 | 141.00 | 142.45 | 140.50 | 141.00 | 141.00 | - | 3,028 |
| May 12, 2026 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | 0.28% | 2,672 |
| May 11, 2026 | 141.00 | 141.00 | 140.50 | 140.60 | 140.60 | -0.64% | 3,896 |
| May 8, 2026 | 141.50 | 143.00 | 140.50 | 141.50 | 141.50 | 0.93% | 4,000 |
| May 7, 2026 | 142.90 | 144.00 | 140.00 | 140.20 | 140.20 | -1.79% | 8,337 |
| 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 |