Veer Global Infraconstruction Limited (BOM:543241)
India · Delayed Price · Currency is INR 145.00
+1.00 (0.69%)
At close: May 26, 2026
BOM:543241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |