Veerkrupa Jewellers Limited (BOM:543545)
India · Delayed Price · Currency is INR 0.9600
-0.0300 (-3.03%)
At close: Sep 10, 2025
Veerkrupa Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -3.03% | 150,300 |
| Sep 9, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 350,700 |
| Sep 8, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 66,800 |
| Sep 5, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | - | 116,900 |
| Sep 4, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 100,200 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 100,200 |
| Sep 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.21% | 66,800 |
| Sep 1, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 116,900 |
| Aug 29, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 83,500 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 33,400 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 16,700 |
| Aug 25, 2025 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 4.00% | 133,600 |
| Aug 22, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 50,100 |
| Aug 21, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 2.04% | 217,100 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 66,800 |
| Aug 19, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -2.97% | 183,700 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 217,100 |
| Aug 14, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 4.30% | 484,300 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -9.71% | 150,300 |
| Aug 12, 2025 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 83,500 |
| Aug 11, 2025 | 0.95 | 1.08 | 0.95 | 1.00 | 1.00 | 8.70% | 400,800 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 83,500 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 133,600 |
| Aug 6, 2025 | 0.99 | 1.04 | 0.95 | 0.96 | 0.96 | - | 367,400 |
| Aug 5, 2025 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 5.49% | 300,600 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 4.60% | 167,000 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.83 | 0.87 | 0.87 | -9.37% | 534,400 |
| Jul 31, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 66,800 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | - | 183,700 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 83,500 |
| Jul 28, 2025 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | -1.04% | 233,800 |
| Jul 25, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | -1.03% | 334,000 |
| Jul 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 33,400 |
| Jul 23, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 83,500 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 183,700 |
| Jul 21, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 200,400 |
| Jul 18, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 3.30% | 183,700 |
| Jul 17, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 233,800 |
| Jul 16, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 300,600 |
| Jul 15, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 250,500 |
| Jul 14, 2025 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 2.22% | 167,000 |
| Jul 11, 2025 | 0.94 | 0.94 | 0.83 | 0.90 | 0.90 | -4.26% | 484,300 |
| Jul 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 200,400 |
| Jul 9, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 334,000 |
| Jul 8, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 183,700 |
| Jul 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 150,300 |
| Jul 4, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 83,500 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 66,800 |