Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 237.15
+4.35 (1.87%)
At close: Jun 4, 2026
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 233.15 | 244.00 | 232.55 | 237.15 | 237.15 | 1.87% | 9,508 |
| Jun 3, 2026 | 231.55 | 233.45 | 229.10 | 232.80 | 232.80 | -0.66% | 31,561 |
| Jun 2, 2026 | 227.60 | 236.05 | 221.50 | 234.35 | 234.35 | 1.03% | 13,638 |
| Jun 1, 2026 | 238.95 | 247.25 | 225.20 | 231.95 | 231.95 | -1.36% | 19,040 |
| May 29, 2026 | 237.00 | 239.95 | 230.20 | 235.15 | 235.15 | 1.16% | 13,416 |
| May 27, 2026 | 235.85 | 239.05 | 228.25 | 232.45 | 232.45 | -2.27% | 5,733 |
| May 26, 2026 | 237.30 | 240.90 | 236.50 | 237.85 | 237.85 | 0.04% | 2,130 |
| May 25, 2026 | 242.05 | 242.05 | 233.80 | 237.75 | 237.75 | -1.57% | 9,585 |
| May 22, 2026 | 242.65 | 248.00 | 240.75 | 241.55 | 241.55 | -1.00% | 7,144 |
| May 21, 2026 | 243.30 | 250.60 | 240.90 | 244.00 | 244.00 | 1.67% | 62,098 |
| May 20, 2026 | 231.60 | 243.50 | 231.60 | 240.00 | 240.00 | 2.11% | 87,022 |
| May 19, 2026 | 230.75 | 240.50 | 230.75 | 235.05 | 235.05 | 1.34% | 3,511 |
| May 18, 2026 | 237.20 | 239.45 | 227.60 | 231.95 | 231.95 | -3.68% | 18,509 |
| May 15, 2026 | 238.05 | 244.30 | 232.05 | 240.80 | 240.80 | -0.45% | 28,680 |
| May 14, 2026 | 247.05 | 247.05 | 234.55 | 241.90 | 241.90 | 1.13% | 23,799 |
| May 13, 2026 | 212.60 | 244.60 | 212.60 | 239.20 | 239.20 | 11.49% | 100,821 |
| May 12, 2026 | 214.05 | 224.55 | 209.00 | 214.55 | 214.55 | -0.69% | 23,443 |
| May 11, 2026 | 214.15 | 219.00 | 209.75 | 216.05 | 216.05 | -1.12% | 7,060 |
| May 8, 2026 | 223.00 | 223.00 | 215.60 | 218.50 | 218.50 | -1.75% | 11,005 |
| May 7, 2026 | 225.00 | 229.40 | 215.75 | 222.40 | 222.40 | -0.38% | 39,245 |
| May 6, 2026 | 206.25 | 231.60 | 204.65 | 223.25 | 223.25 | 9.41% | 36,854 |
| May 5, 2026 | 199.55 | 207.45 | 196.80 | 204.05 | 204.05 | 2.69% | 12,628 |
| May 4, 2026 | 193.45 | 204.10 | 193.45 | 198.70 | 198.70 | 3.92% | 39,143 |
| Apr 30, 2026 | 197.00 | 197.00 | 186.95 | 191.20 | 191.20 | -2.94% | 9,413 |
| Apr 29, 2026 | 189.35 | 199.75 | 184.45 | 197.00 | 197.00 | 4.59% | 38,295 |
| Apr 28, 2026 | 151.20 | 192.50 | 151.20 | 188.35 | 188.35 | 17.35% | 75,661 |
| Apr 27, 2026 | 174.90 | 174.90 | 158.60 | 160.50 | 160.50 | -0.50% | 8,851 |
| Apr 24, 2026 | 152.90 | 163.90 | 151.05 | 161.30 | 161.30 | 5.94% | 18,346 |
| Apr 23, 2026 | 153.70 | 156.00 | 151.40 | 152.25 | 152.25 | -1.49% | 2,574 |
| Apr 22, 2026 | 155.95 | 156.00 | 153.50 | 154.55 | 154.55 | -0.96% | 3,305 |
| 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 |