Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 214.75
+1.65 (0.77%)
At close: Sep 26, 2025
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 215.60 | 219.85 | 213.65 | 218.15 | 218.15 | 1.11% | 23,826 |
| Sep 29, 2025 | 228.95 | 228.95 | 212.00 | 215.75 | 215.75 | 0.47% | 7,286 |
| Sep 26, 2025 | 234.85 | 234.85 | 211.85 | 214.75 | 214.75 | 0.77% | 25,221 |
| Sep 25, 2025 | 217.00 | 217.20 | 213.00 | 213.10 | 213.10 | -2.05% | 2,785 |
| Sep 24, 2025 | 219.60 | 223.40 | 216.00 | 217.55 | 217.55 | -0.96% | 14,199 |
| Sep 23, 2025 | 216.95 | 222.25 | 215.65 | 219.65 | 219.65 | 1.83% | 45,646 |
| Sep 22, 2025 | 218.25 | 225.70 | 214.20 | 215.70 | 215.70 | -2.53% | 22,210 |
| Sep 19, 2025 | 234.00 | 234.00 | 218.20 | 221.30 | 221.30 | -1.09% | 215,185 |
| Sep 18, 2025 | 232.10 | 232.10 | 221.80 | 223.75 | 223.75 | -2.48% | 13,612 |
| Sep 17, 2025 | 223.30 | 230.70 | 221.35 | 229.45 | 229.45 | 2.55% | 16,087 |
| Sep 16, 2025 | 220.15 | 226.20 | 218.70 | 223.75 | 223.75 | 1.64% | 7,894 |
| Sep 15, 2025 | 226.35 | 226.60 | 219.20 | 220.15 | 220.15 | -2.93% | 11,298 |
| Sep 12, 2025 | 222.40 | 228.55 | 222.40 | 226.80 | 226.80 | -0.04% | 20,924 |
| Sep 11, 2025 | 231.20 | 232.50 | 225.00 | 226.90 | 226.90 | -0.70% | 12,728 |
| Sep 10, 2025 | 229.60 | 230.95 | 224.80 | 228.50 | 228.50 | -0.44% | 21,540 |
| Sep 9, 2025 | 236.70 | 236.70 | 229.10 | 229.50 | 229.50 | -1.10% | 5,643 |
| Sep 8, 2025 | 229.45 | 235.00 | 226.10 | 232.05 | 232.05 | 0.59% | 18,525 |
| Sep 5, 2025 | 212.10 | 233.85 | 206.45 | 230.70 | 230.70 | 8.80% | 81,485 |
| Sep 4, 2025 | 219.45 | 219.45 | 210.70 | 212.05 | 212.05 | -1.44% | 15,068 |
| Sep 3, 2025 | 223.00 | 223.00 | 212.95 | 215.15 | 215.15 | -1.19% | 6,310 |
| Sep 2, 2025 | 225.80 | 225.80 | 217.50 | 217.75 | 217.75 | -3.88% | 18,452 |
| Sep 1, 2025 | 222.00 | 226.60 | 220.00 | 226.55 | 226.55 | 3.49% | 299,168 |
| Aug 29, 2025 | 220.65 | 228.20 | 217.75 | 218.90 | 218.90 | -1.99% | 13,267 |
| Aug 28, 2025 | 232.60 | 236.90 | 221.15 | 223.35 | 223.35 | -3.98% | 22,766 |
| Aug 26, 2025 | 236.95 | 238.85 | 227.00 | 232.60 | 232.60 | 0.13% | 508,274 |
| Aug 25, 2025 | 221.85 | 234.00 | 219.50 | 232.30 | 232.30 | 5.16% | 13,324 |
| Aug 22, 2025 | 237.00 | 237.00 | 220.45 | 220.90 | 220.90 | -3.62% | 10,331 |
| Aug 21, 2025 | 228.95 | 231.00 | 228.05 | 229.20 | 229.20 | 0.86% | 53,377 |
| Aug 20, 2025 | 226.15 | 235.80 | 225.00 | 227.25 | 227.25 | 0.93% | 13,038 |
| Aug 19, 2025 | 222.00 | 229.85 | 220.25 | 225.15 | 225.15 | 2.06% | 23,599 |
| Aug 18, 2025 | 221.55 | 228.65 | 219.80 | 220.60 | 220.60 | -1.61% | 9,199 |
| Aug 14, 2025 | 233.45 | 234.70 | 223.80 | 224.20 | 224.20 | -2.90% | 14,912 |
| Aug 13, 2025 | 223.55 | 235.05 | 223.55 | 230.90 | 230.90 | 0.35% | 7,610 |
| Aug 12, 2025 | 234.00 | 234.00 | 226.90 | 230.10 | 230.10 | 1.14% | 19,224 |
| Aug 11, 2025 | 230.80 | 231.20 | 226.30 | 227.50 | 227.50 | -1.98% | 16,564 |
| Aug 8, 2025 | 235.00 | 239.30 | 226.80 | 232.10 | 232.10 | -1.07% | 21,674 |
| Aug 7, 2025 | 227.05 | 236.60 | 225.85 | 234.60 | 234.60 | 2.27% | 19,984 |
| Aug 6, 2025 | 240.75 | 241.80 | 223.20 | 229.40 | 229.40 | -5.65% | 52,086 |
| Aug 5, 2025 | 243.75 | 246.50 | 231.10 | 243.15 | 243.15 | 1.46% | 69,432 |
| Aug 4, 2025 | 240.00 | 249.90 | 228.30 | 239.65 | 239.65 | 2.99% | 67,470 |
| Aug 1, 2025 | 241.00 | 244.35 | 230.55 | 232.70 | 232.70 | -1.81% | 446,468 |
| Jul 31, 2025 | 226.00 | 241.00 | 222.80 | 237.00 | 237.00 | 4.04% | 303,971 |
| Jul 30, 2025 | 224.00 | 231.85 | 222.15 | 227.80 | 227.80 | 1.02% | 346,948 |
| Jul 29, 2025 | 235.00 | 235.00 | 208.85 | 225.50 | 225.50 | 0.83% | 588,611 |
| Jul 28, 2025 | 225.00 | 234.70 | 222.00 | 223.65 | 223.65 | -0.58% | 456,800 |
| Jul 25, 2025 | 212.05 | 227.90 | 212.05 | 224.95 | 224.95 | 1.60% | 795,550 |
| Jul 24, 2025 | 240.00 | 241.20 | 217.75 | 221.40 | 221.40 | -9.69% | 550,406 |
| Jul 23, 2025 | 244.25 | 249.40 | 240.85 | 245.15 | 245.15 | 0.39% | 20,943 |
| Jul 22, 2025 | 241.30 | 249.50 | 241.30 | 244.20 | 244.20 | -0.22% | 10,907 |
| Jul 21, 2025 | 258.60 | 258.60 | 244.50 | 244.75 | 244.75 | -2.99% | 9,120 |