Veranda Learning Solutions Limited (BOM:543514)
India · Delayed Price · Currency is INR 232.25
+1.70 (0.74%)
At close: Jul 30, 2026
BOM:543514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 237.80 | 237.80 | 231.90 | 232.95 | 232.95 | -0.60% | 3,425 |
| Jul 24, 2026 | 233.80 | 235.20 | 230.05 | 234.35 | 234.35 | -1.33% | 7,565 |
| Jul 23, 2026 | 232.00 | 241.00 | 229.65 | 237.50 | 237.50 | 1.69% | 4,282 |
| Jul 22, 2026 | 237.50 | 240.70 | 232.50 | 233.55 | 233.55 | -1.48% | 5,670 |
| Jul 21, 2026 | 222.10 | 240.00 | 222.10 | 237.05 | 237.05 | 5.78% | 11,565 |
| Jul 20, 2026 | 221.05 | 230.60 | 221.05 | 224.10 | 224.10 | 0.04% | 3,590 |
| Jul 17, 2026 | 223.90 | 228.95 | 219.60 | 224.00 | 224.00 | -0.86% | 4,089 |
| Jul 16, 2026 | 229.20 | 229.30 | 223.40 | 225.95 | 225.95 | -1.48% | 8,695 |
| Jul 15, 2026 | 230.45 | 232.35 | 227.70 | 229.35 | 229.35 | -0.15% | 7,615 |
| Jul 14, 2026 | 229.70 | 234.00 | 228.50 | 229.70 | 229.70 | -0.88% | 8,934 |
| Jul 13, 2026 | 238.00 | 238.40 | 230.25 | 231.75 | 231.75 | -2.48% | 13,134 |
| Jul 10, 2026 | 248.55 | 248.55 | 237.35 | 237.65 | 237.65 | -3.57% | 8,390 |
| Jul 9, 2026 | 244.20 | 251.00 | 242.25 | 246.45 | 246.45 | 1.73% | 9,820 |
| Jul 8, 2026 | 255.85 | 259.20 | 238.00 | 242.25 | 242.25 | -5.13% | 20,427 |
| Jul 7, 2026 | 261.00 | 263.70 | 250.00 | 255.35 | 255.35 | -1.77% | 25,716 |
| Jul 6, 2026 | 250.90 | 265.40 | 246.00 | 259.95 | 259.95 | 5.16% | 95,949 |
| Jul 3, 2026 | 241.85 | 248.35 | 241.85 | 247.20 | 247.20 | -0.16% | 78,728 |
| Jul 2, 2026 | 237.90 | 250.15 | 237.90 | 247.60 | 247.60 | 3.97% | 21,936 |
| Jul 1, 2026 | 237.70 | 240.00 | 234.30 | 238.15 | 238.15 | -0.36% | 3,165 |
| Jun 30, 2026 | 236.00 | 239.45 | 234.55 | 239.00 | 239.00 | 2.36% | 4,304 |
| Jun 29, 2026 | 230.05 | 236.45 | 230.05 | 233.50 | 233.50 | -0.32% | 4,696 |
| Jun 25, 2026 | 238.25 | 241.95 | 233.35 | 234.25 | 234.25 | -2.40% | 7,295 |
| Jun 24, 2026 | 242.60 | 245.15 | 236.90 | 240.00 | 240.00 | -0.89% | 11,497 |
| Jun 23, 2026 | 237.50 | 248.95 | 237.50 | 242.15 | 242.15 | 1.19% | 22,430 |
| Jun 22, 2026 | 251.70 | 251.85 | 237.90 | 239.30 | 239.30 | -3.02% | 14,315 |
| Jun 19, 2026 | 244.80 | 247.75 | 239.50 | 246.75 | 246.75 | 2.20% | 17,919 |
| Jun 18, 2026 | 235.90 | 246.15 | 231.00 | 241.45 | 241.45 | 2.79% | 12,047 |
| Jun 17, 2026 | 235.05 | 239.45 | 233.45 | 234.90 | 234.90 | -0.13% | 13,746 |
| Jun 16, 2026 | 245.80 | 247.90 | 233.10 | 235.20 | 235.20 | -2.95% | 27,061 |
| Jun 15, 2026 | 233.90 | 244.40 | 226.50 | 242.35 | 242.35 | 6.83% | 21,746 |
| Jun 12, 2026 | 212.60 | 239.20 | 212.60 | 226.85 | 226.85 | 4.25% | 19,724 |
| Jun 11, 2026 | 220.05 | 221.80 | 213.80 | 217.60 | 217.60 | -1.23% | 4,243 |
| Jun 10, 2026 | 228.25 | 232.60 | 219.00 | 220.30 | 220.30 | -2.84% | 7,979 |
| Jun 9, 2026 | 226.70 | 229.40 | 221.65 | 226.75 | 226.75 | 1.09% | 11,317 |
| Jun 8, 2026 | 228.00 | 229.00 | 222.80 | 224.30 | 224.30 | -2.77% | 14,173 |
| Jun 5, 2026 | 241.90 | 244.00 | 226.20 | 230.70 | 230.70 | -2.72% | 6,802 |
| 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 |