Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 30.65
+1.45 (4.97%)
At close: Oct 7, 2026
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4.97% | 4,555 |
| Oct 6, 2026 | 25.00 | 29.70 | 25.00 | 29.20 | 29.20 | -86.27% | 28,503 |
| Oct 5, 2026 | 218.15 | 218.70 | 208.00 | 212.75 | 212.75 | -0.44% | 21,983 |
| Oct 1, 2026 | 218.40 | 227.95 | 212.10 | 213.70 | 213.70 | -3.50% | 22,261 |
| Sep 30, 2026 | 225.30 | 225.40 | 217.00 | 221.45 | 221.45 | -0.81% | 21,664 |
| Sep 29, 2026 | 237.35 | 237.35 | 220.20 | 223.25 | 223.25 | -6.04% | 179,935 |
| Sep 28, 2026 | 231.80 | 243.75 | 230.25 | 237.60 | 237.60 | 2.15% | 12,795 |
| Sep 25, 2026 | 233.35 | 238.00 | 230.80 | 232.60 | 232.60 | -0.04% | 9,334 |
| Sep 24, 2026 | 231.00 | 237.00 | 226.85 | 232.70 | 232.70 | 0.65% | 17,275 |
| Sep 23, 2026 | 229.00 | 236.30 | 229.00 | 231.20 | 231.20 | 0.57% | 4,262 |
| Sep 22, 2026 | 230.80 | 232.40 | 227.10 | 229.90 | 229.90 | 0.09% | 445,613 |
| Sep 21, 2026 | 225.80 | 231.80 | 218.50 | 229.70 | 229.70 | 3.49% | 23,971 |
| Sep 18, 2026 | 214.70 | 225.80 | 213.00 | 221.95 | 221.95 | 3.09% | 14,553 |
| Sep 17, 2026 | 217.10 | 218.65 | 213.00 | 215.30 | 215.30 | -1.26% | 8,814 |
| Sep 16, 2026 | 217.70 | 219.90 | 211.65 | 218.05 | 218.05 | 0.32% | 12,218 |
| Sep 15, 2026 | 225.30 | 228.25 | 217.00 | 217.35 | 217.35 | -3.53% | 11,498 |
| Sep 11, 2026 | 231.00 | 231.00 | 223.35 | 225.30 | 225.30 | -2.62% | 20,209 |
| Sep 10, 2026 | 233.25 | 235.25 | 229.15 | 231.35 | 231.35 | -1.41% | 3,972 |
| Sep 9, 2026 | 233.35 | 237.00 | 230.20 | 234.65 | 234.65 | 0.58% | 7,210 |
| Sep 8, 2026 | 244.00 | 244.00 | 230.10 | 233.30 | 233.30 | -3.20% | 16,644 |
| Sep 7, 2026 | 245.75 | 247.20 | 241.00 | 241.00 | 241.00 | -0.58% | 5,152 |
| Sep 4, 2026 | 242.75 | 243.65 | 238.50 | 242.40 | 242.40 | 0.12% | 7,246 |
| Sep 3, 2026 | 248.30 | 250.80 | 241.90 | 242.10 | 242.10 | -0.66% | 4,664 |
| Sep 2, 2026 | 241.70 | 248.05 | 239.60 | 243.70 | 243.70 | 0.31% | 13,587 |
| Sep 1, 2026 | 247.25 | 248.95 | 241.70 | 242.95 | 242.95 | -3.09% | 11,585 |
| Aug 31, 2026 | 242.90 | 254.90 | 237.85 | 250.70 | 250.70 | 4.31% | 20,241 |
| Aug 28, 2026 | 246.15 | 246.15 | 238.80 | 240.35 | 240.35 | -2.04% | 9,161 |
| Aug 27, 2026 | 241.50 | 248.45 | 240.85 | 245.35 | 245.35 | 1.07% | 18,490 |
| Aug 26, 2026 | 248.70 | 248.80 | 240.35 | 242.75 | 242.75 | -1.86% | 6,528 |
| Aug 25, 2026 | 247.70 | 252.35 | 246.50 | 247.35 | 247.35 | -0.84% | 8,771 |
| Aug 24, 2026 | 262.85 | 262.85 | 244.85 | 249.45 | 249.45 | -3.71% | 40,266 |
| Aug 21, 2026 | 255.05 | 264.75 | 255.05 | 259.05 | 259.05 | 1.59% | 63,390 |
| Aug 20, 2026 | 238.45 | 266.15 | 238.45 | 255.00 | 255.00 | 9.21% | 342,096 |
| Aug 19, 2026 | 238.85 | 239.05 | 232.95 | 233.50 | 233.50 | -2.48% | 8,532 |
| Aug 18, 2026 | 247.00 | 247.00 | 233.80 | 239.45 | 239.45 | 1.98% | 5,909 |
| Aug 17, 2026 | 240.00 | 240.00 | 228.00 | 234.80 | 234.80 | -4.42% | 14,090 |
| Aug 14, 2026 | 243.65 | 249.00 | 240.20 | 245.65 | 245.65 | 1.38% | 13,984 |
| Aug 13, 2026 | 252.50 | 262.00 | 232.50 | 242.30 | 242.30 | -3.60% | 135,456 |
| Aug 12, 2026 | 250.00 | 253.60 | 243.75 | 251.35 | 251.35 | 1.07% | 7,978 |
| Aug 11, 2026 | 246.85 | 267.75 | 242.00 | 248.70 | 248.70 | 0.34% | 25,425 |
| Aug 10, 2026 | 261.00 | 261.00 | 245.60 | 247.85 | 247.85 | -3.82% | 4,331 |
| Aug 7, 2026 | 256.85 | 260.80 | 254.05 | 257.70 | 257.70 | -0.29% | 6,856 |
| Aug 6, 2026 | 255.60 | 264.00 | 255.15 | 258.45 | 258.45 | 0.19% | 10,674 |
| Aug 5, 2026 | 261.35 | 261.35 | 252.95 | 257.95 | 257.95 | 0.29% | 6,286 |
| Aug 4, 2026 | 257.60 | 267.60 | 253.85 | 257.20 | 257.20 | 1.32% | 8,355 |
| Aug 3, 2026 | 260.35 | 266.00 | 248.00 | 253.85 | 253.85 | -2.01% | 104,248 |
| Jul 31, 2026 | 233.00 | 264.65 | 230.95 | 259.05 | 259.05 | 11.54% | 71,726 |
| Jul 30, 2026 | 231.75 | 234.35 | 229.00 | 232.25 | 232.25 | 0.74% | 5,326 |
| Jul 29, 2026 | 227.65 | 243.60 | 227.65 | 230.55 | 230.55 | 0.52% | 13,474 |
| Jul 28, 2026 | 232.50 | 233.45 | 227.75 | 229.35 | 229.35 | -1.55% | 2,462 |