Veerkrupa Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.57	0.53	0.54	0.54	-8.47%	384,100
Mar 25, 2026	0.61	0.63	0.58	0.59	0.59	1.72%	150,300
Mar 23, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	83,500
Mar 20, 2026	0.68	0.68	0.59	0.61	0.61	-1.61%	233,800
Mar 19, 2026	0.63	0.64	0.60	0.62	0.62	-8.82%	183,700
Mar 18, 2026	0.63	0.68	0.63	0.68	0.68	4.62%	150,300
Mar 17, 2026	0.64	0.67	0.62	0.65	0.65	-4.41%	116,900
Mar 13, 2026	0.64	0.73	0.64	0.68	0.68	-2.86%	334,000
Mar 12, 2026	0.78	0.78	0.69	0.70	0.70	-7.89%	384,100
Mar 11, 2026	0.83	0.83	0.76	0.76	0.76	-8.43%	116,900
Mar 10, 2026	0.79	0.87	0.71	0.83	0.83	9.21%	434,200
Mar 9, 2026	0.71	0.79	0.68	0.76	0.76	7.04%	133,600
Mar 6, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	551,100
Mar 5, 2026	0.68	0.81	0.64	0.75	0.75	8.70%	300,600
Mar 4, 2026	0.71	0.71	0.68	0.69	0.69	2.99%	66,800
Mar 2, 2026	0.60	0.72	0.57	0.67	0.67	11.67%	400,800
Feb 27, 2026	0.60	0.60	0.60	0.60	0.60	-	33,400
Feb 26, 2026	0.61	0.61	0.60	0.60	0.60	-	83,500
Feb 25, 2026	0.59	0.64	0.59	0.60	0.60	-	217,100
Feb 24, 2026	0.63	0.63	0.60	0.60	0.60	-7.69%	283,900
Feb 23, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	16,700
Feb 20, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	167,000
Feb 19, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	16,700
Feb 18, 2026	0.65	0.66	0.63	0.65	0.65	-1.52%	551,100
Feb 17, 2026	0.66	0.66	0.63	0.66	0.66	-	116,900
Feb 16, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	66,800
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-	16,700
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-	16,700
Feb 11, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	50,100
Feb 10, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	50,100
Feb 9, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	50,100
Feb 6, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	66,800
Feb 5, 2026	0.65	0.68	0.65	0.68	0.68	3.03%	33,400
Feb 4, 2026	0.68	0.70	0.66	0.66	0.66	-1.49%	83,500
Feb 3, 2026	0.67	0.70	0.66	0.67	0.67	-4.29%	267,200
Feb 2, 2026	0.71	0.72	0.70	0.70	0.70	1.45%	66,800
Feb 1, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	150,300
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	-	16,700
Jan 29, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	150,300
Jan 28, 2026	0.67	0.67	0.65	0.67	0.67	1.52%	83,500
Jan 27, 2026	0.68	0.69	0.66	0.66	0.66	-7.04%	83,500
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