Veerkrupa Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	0.89	0.91	0.87	0.87	0.87	-2.25%	150,300
Oct 29, 2025	0.93	0.93	0.89	0.89	0.89	-2.20%	83,500
Oct 28, 2025	0.87	0.93	0.87	0.91	0.91	2.25%	200,400
Oct 27, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	66,800
Oct 23, 2025	0.91	0.93	0.90	0.90	0.90	-	100,200
Oct 20, 2025	0.91	0.91	0.90	0.90	0.90	1.12%	66,800
Oct 17, 2025	0.91	0.91	0.89	0.89	0.89	-	50,100
Oct 16, 2025	0.89	0.89	0.89	0.89	0.89	-	50,100
Oct 15, 2025	0.88	0.90	0.88	0.89	0.89	-2.20%	66,800
Oct 14, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	150,300
Oct 13, 2025	0.92	0.92	0.90	0.90	0.90	-	50,100
Oct 10, 2025	0.90	0.91	0.89	0.90	0.90	-	116,900
Oct 9, 2025	0.92	0.92	0.90	0.90	0.90	-3.23%	183,700
Oct 8, 2025	0.91	0.93	0.91	0.93	0.93	-	66,800
Oct 6, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	66,800
Oct 3, 2025	0.91	0.94	0.91	0.94	0.94	2.17%	33,400
Oct 1, 2025	0.91	0.93	0.91	0.92	0.92	-1.08%	116,900
Sep 30, 2025	0.90	0.93	0.90	0.93	0.93	3.33%	66,800
Sep 29, 2025	0.91	0.92	0.90	0.90	0.90	-3.23%	183,700
Sep 26, 2025	0.95	0.95	0.93	0.93	0.93	-3.12%	33,400
Sep 25, 2025	0.95	0.96	0.95	0.96	0.96	-3.03%	33,400
Sep 24, 2025	0.99	0.99	0.99	0.99	0.99	1.02%	33,400
Sep 23, 2025	0.95	0.99	0.95	0.98	0.98	2.08%	200,400
Sep 22, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	50,100
Sep 19, 2025	0.94	0.95	0.94	0.95	0.95	-3.06%	66,800
Sep 18, 2025	0.99	0.99	0.97	0.98	0.98	1.03%	66,800
Sep 17, 2025	0.96	0.98	0.96	0.97	0.97	1.04%	116,900
Sep 16, 2025	0.95	0.97	0.95	0.96	0.96	3.23%	200,400
Sep 15, 2025	0.97	0.98	0.92	0.93	0.93	-1.06%	100,200
Sep 12, 2025	0.94	0.94	0.94	0.94	0.94	-1.05%	33,400
Sep 11, 2025	0.98	0.98	0.95	0.95	0.95	-1.04%	66,800