Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 156.05
+0.30 (0.19%)
At close: Apr 21, 2026
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 155.40 | 157.40 | 155.30 | 156.05 | 156.05 | 0.19% | 7,496 |
| Apr 20, 2026 | 156.00 | 157.80 | 153.45 | 155.75 | 155.75 | -1.89% | 6,697 |
| Apr 17, 2026 | 153.15 | 159.00 | 151.95 | 158.75 | 158.75 | 4.72% | 4,098 |
| Apr 16, 2026 | 155.05 | 155.30 | 150.00 | 151.60 | 151.60 | -1.59% | 2,640 |
| Apr 15, 2026 | 152.85 | 154.70 | 148.85 | 154.05 | 154.05 | 4.02% | 4,478 |
| Apr 13, 2026 | 150.00 | 151.95 | 147.05 | 148.10 | 148.10 | -2.34% | 6,573 |
| Apr 10, 2026 | 153.00 | 156.55 | 150.50 | 151.65 | 151.65 | 0.46% | 5,710 |
| Apr 9, 2026 | 148.50 | 155.95 | 143.65 | 150.95 | 150.95 | 3.75% | 13,589 |
| Apr 8, 2026 | 145.00 | 146.30 | 140.20 | 145.50 | 145.50 | 5.36% | 9,427 |
| Apr 7, 2026 | 141.40 | 147.95 | 137.10 | 138.10 | 138.10 | -4.46% | 14,954 |
| Apr 6, 2026 | 144.30 | 145.50 | 138.85 | 144.55 | 144.55 | 1.19% | 12,525 |
| Apr 2, 2026 | 139.30 | 143.55 | 139.30 | 142.85 | 142.85 | -1.04% | 5,927 |
| Apr 1, 2026 | 138.85 | 145.00 | 138.00 | 144.35 | 144.35 | 7.72% | 24,037 |
| Mar 30, 2026 | 139.85 | 142.00 | 132.15 | 134.00 | 134.00 | -3.14% | 98,689 |
| Mar 27, 2026 | 142.50 | 142.50 | 135.30 | 138.35 | 138.35 | -3.42% | 110,000 |
| Mar 25, 2026 | 145.85 | 149.10 | 142.10 | 143.25 | 143.25 | 0.81% | 14,547 |
| Mar 24, 2026 | 138.70 | 145.95 | 137.00 | 142.10 | 142.10 | 4.49% | 19,681 |
| Mar 23, 2026 | 134.90 | 138.80 | 130.80 | 136.00 | 136.00 | -1.13% | 115,811 |
| Mar 20, 2026 | 134.40 | 140.40 | 133.00 | 137.55 | 137.55 | 5.12% | 12,188 |
| Mar 19, 2026 | 134.70 | 138.30 | 129.25 | 130.85 | 130.85 | -6.10% | 75,728 |
| Mar 18, 2026 | 134.00 | 141.15 | 134.00 | 139.35 | 139.35 | 3.38% | 13,620 |
| Mar 17, 2026 | 138.20 | 140.75 | 134.25 | 134.80 | 134.80 | -3.68% | 10,678 |
| Mar 16, 2026 | 142.40 | 145.00 | 139.00 | 139.95 | 139.95 | -2.10% | 6,621 |
| 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 |