Veerkrupa Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.70	0.72	0.68	0.71	0.71	1.43%	83,500
Jan 21, 2026	0.71	0.76	0.70	0.70	0.70	1.45%	334,000
Jan 20, 2026	0.68	0.73	0.67	0.69	0.69	-6.76%	233,800
Jan 19, 2026	0.75	0.76	0.70	0.74	0.74	-1.33%	350,700
Jan 16, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	66,800
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	33,400
Jan 13, 2026	0.80	0.80	0.76	0.77	0.77	-3.75%	133,600
Jan 12, 2026	0.75	0.80	0.75	0.80	0.80	1.27%	100,200
Jan 9, 2026	0.75	0.86	0.75	0.79	0.79	-2.47%	217,100
Jan 8, 2026	0.78	0.82	0.75	0.81	0.81	3.85%	167,000
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	100,200
Jan 6, 2026	0.77	0.77	0.77	0.77	0.77	-	33,400
Jan 5, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	33,400
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	66,800
Jan 1, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	66,800
Dec 31, 2025	0.78	0.78	0.78	0.78	0.78	-	16,700
Dec 30, 2025	0.75	0.78	0.74	0.78	0.78	4.00%	100,200
Dec 29, 2025	0.79	0.79	0.75	0.75	0.75	-2.60%	33,400
Dec 26, 2025	0.79	0.80	0.77	0.77	0.77	-3.75%	133,600
Dec 24, 2025	0.80	0.81	0.77	0.80	0.80	5.26%	133,600
Dec 23, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	83,500
Dec 22, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	83,500
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	16,700
Dec 18, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	50,100
Dec 17, 2025	0.81	0.81	0.81	0.81	0.81	-	16,700
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	16,700
Dec 12, 2025	0.81	0.81	0.78	0.78	0.78	1.30%	66,800
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	16,700
Dec 10, 2025	0.81	0.81	0.77	0.79	0.79	-3.66%	66,800
Dec 9, 2025	0.82	0.82	0.80	0.82	0.82	2.50%	66,800
Dec 8, 2025	0.79	0.81	0.77	0.80	0.80	3.90%	116,900
Dec 5, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	50,100
Dec 3, 2025	0.78	0.79	0.76	0.76	0.76	-	66,800
Dec 2, 2025	0.73	0.77	0.72	0.76	0.76	4.11%	116,900
Dec 1, 2025	0.75	0.75	0.73	0.73	0.73	-7.59%	317,300
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-	33,400
Nov 27, 2025	0.76	0.80	0.73	0.79	0.79	3.95%	183,700
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	33,400
Nov 19, 2025	0.81	0.81	0.78	0.80	0.80	-1.23%	150,300
Nov 18, 2025	0.83	0.83	0.79	0.81	0.81	-2.41%	167,000
Nov 17, 2025	0.83	0.86	0.74	0.83	0.83	-	484,300
Nov 14, 2025	0.83	0.84	0.83	0.83	0.83	-	66,800
Nov 13, 2025	0.80	0.85	0.80	0.83	0.83	2.47%	350,700
Nov 12, 2025	0.83	0.83	0.81	0.81	0.81	-4.71%	233,800
Nov 11, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	50,100
Nov 10, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	16,700
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	-	16,700
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	-	33,400
Nov 3, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	66,800
Oct 31, 2025	0.89	0.89	0.85	0.88	0.88	1.15%	217,100