Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 152.05
-2.95 (-1.90%)
At close: Mar 12, 2026
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 148.35 | 150.90 | 139.20 | 142.95 | 142.95 | -5.98% | 18,299 |
| Mar 12, 2026 | 152.05 | 156.80 | 149.70 | 152.05 | 152.05 | -1.90% | 21,414 |
| Mar 11, 2026 | 160.10 | 163.90 | 152.95 | 155.00 | 155.00 | -3.13% | 158,777 |
| Mar 10, 2026 | 156.65 | 161.00 | 154.85 | 160.00 | 160.00 | 4.23% | 176,322 |
| Mar 9, 2026 | 157.30 | 157.30 | 151.60 | 153.50 | 153.50 | -6.06% | 34,987 |
| Mar 6, 2026 | 167.00 | 170.35 | 163.00 | 163.40 | 163.40 | -2.88% | 7,694 |
| Mar 5, 2026 | 169.95 | 171.30 | 162.05 | 168.25 | 168.25 | -0.03% | 17,134 |
| Mar 4, 2026 | 177.40 | 177.40 | 163.60 | 168.30 | 168.30 | -5.13% | 21,407 |
| Mar 2, 2026 | 152.00 | 178.75 | 152.00 | 177.40 | 177.40 | -2.66% | 7,673 |
| Feb 27, 2026 | 184.45 | 185.65 | 181.00 | 182.25 | 182.25 | -1.65% | 3,846 |
| Feb 26, 2026 | 186.60 | 189.45 | 184.75 | 185.30 | 185.30 | -0.64% | 1,215 |
| Feb 25, 2026 | 191.70 | 193.10 | 185.80 | 186.50 | 186.50 | -2.66% | 7,098 |
| Feb 24, 2026 | 185.75 | 193.60 | 183.40 | 191.60 | 191.60 | 3.43% | 10,316 |
| Feb 23, 2026 | 191.50 | 191.50 | 185.00 | 185.25 | 185.25 | -2.45% | 4,811 |
| Feb 20, 2026 | 191.40 | 193.75 | 189.45 | 189.90 | 189.90 | -1.04% | 1,731 |
| Feb 19, 2026 | 193.95 | 198.25 | 190.00 | 191.90 | 191.90 | -0.67% | 11,755 |
| Feb 18, 2026 | 195.10 | 195.10 | 192.70 | 193.20 | 193.20 | -0.16% | 3,656 |
| Feb 17, 2026 | 187.60 | 197.15 | 187.60 | 193.50 | 193.50 | -0.28% | 12,162 |
| Feb 16, 2026 | 195.00 | 200.15 | 193.30 | 194.05 | 194.05 | -0.89% | 11,257 |
| Feb 13, 2026 | 186.00 | 239.90 | 186.00 | 195.80 | 195.80 | -2.08% | 3,901 |
| Feb 12, 2026 | 200.15 | 202.45 | 198.85 | 199.95 | 199.95 | -0.84% | 11,504 |
| Feb 11, 2026 | 205.35 | 212.00 | 198.70 | 201.65 | 201.65 | 2.08% | 9,533 |
| Feb 10, 2026 | 197.40 | 201.30 | 195.20 | 197.55 | 197.55 | 0.10% | 5,034 |
| Feb 9, 2026 | 202.10 | 202.50 | 197.10 | 197.35 | 197.35 | -0.35% | 696 |
| Feb 6, 2026 | 198.00 | 207.90 | 194.25 | 198.05 | 198.05 | 0.03% | 14,480 |
| Feb 5, 2026 | 199.80 | 200.60 | 196.30 | 198.00 | 198.00 | -0.93% | 880 |
| Feb 4, 2026 | 191.60 | 201.20 | 191.30 | 199.85 | 199.85 | 3.98% | 2,685 |
| Feb 3, 2026 | 191.05 | 199.30 | 188.00 | 192.20 | 192.20 | 1.08% | 29,981 |
| Feb 2, 2026 | 196.90 | 197.05 | 188.40 | 190.15 | 190.15 | -3.40% | 4,464 |
| Feb 1, 2026 | 204.40 | 204.40 | 195.05 | 196.85 | 196.85 | -3.67% | 12,439 |
| Jan 30, 2026 | 188.00 | 207.90 | 188.00 | 204.35 | 204.35 | 6.07% | 19,956 |
| Jan 29, 2026 | 193.70 | 195.85 | 190.75 | 192.65 | 192.65 | -0.67% | 2,568 |
| Jan 28, 2026 | 197.25 | 201.95 | 192.50 | 193.95 | 193.95 | -1.92% | 18,934 |
| Jan 27, 2026 | 209.95 | 209.95 | 194.55 | 197.75 | 197.75 | -4.79% | 5,786 |
| Jan 23, 2026 | 209.65 | 213.00 | 205.00 | 207.70 | 207.70 | -1.66% | 10,705 |
| Jan 22, 2026 | 207.20 | 214.40 | 204.55 | 211.20 | 211.20 | 1.96% | 5,843 |
| Jan 21, 2026 | 195.00 | 210.95 | 194.55 | 207.15 | 207.15 | 6.64% | 6,166 |
| Jan 20, 2026 | 211.00 | 211.05 | 192.50 | 194.25 | 194.25 | -7.92% | 8,521 |
| Jan 19, 2026 | 196.30 | 213.70 | 196.30 | 210.95 | 210.95 | 0.19% | 4,677 |
| Jan 16, 2026 | 218.30 | 221.75 | 207.55 | 210.55 | 210.55 | -4.45% | 7,813 |
| Jan 14, 2026 | 217.20 | 220.90 | 215.45 | 220.35 | 220.35 | 2.13% | 5,495 |
| Jan 13, 2026 | 221.25 | 221.25 | 214.60 | 215.75 | 215.75 | -1.86% | 6,216 |
| Jan 12, 2026 | 218.00 | 221.05 | 215.60 | 219.85 | 219.85 | -0.45% | 6,297 |
| Jan 9, 2026 | 220.30 | 224.15 | 216.60 | 220.85 | 220.85 | 0.30% | 6,074 |
| Jan 8, 2026 | 209.35 | 225.00 | 207.60 | 220.20 | 220.20 | 2.92% | 5,273 |
| Jan 7, 2026 | 211.75 | 217.20 | 210.45 | 213.95 | 213.95 | 0.26% | 1,974 |
| Jan 6, 2026 | 210.65 | 215.30 | 206.20 | 213.40 | 213.40 | 0.61% | 1,870 |
| Jan 5, 2026 | 217.80 | 219.15 | 210.65 | 212.10 | 212.10 | -2.59% | 6,419 |
| Jan 2, 2026 | 200.00 | 220.00 | 200.00 | 217.75 | 217.75 | 7.45% | 39,050 |
| Jan 1, 2026 | 182.00 | 204.40 | 182.00 | 202.65 | 202.65 | 7.79% | 9,323 |