Veerkrupa Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.69	0.70	0.67	0.70	0.70	-6.67%	100,200
May 27, 2026	0.70	0.77	0.68	0.75	0.75	10.29%	267,200
May 26, 2026	0.68	0.70	0.67	0.68	0.68	-5.56%	100,200
May 25, 2026	0.70	0.73	0.68	0.72	0.72	1.41%	83,500
May 22, 2026	0.67	0.72	0.64	0.71	0.71	5.97%	467,600
May 21, 2026	0.66	0.70	0.66	0.67	0.67	-8.22%	83,500
May 19, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	33,400
May 18, 2026	0.67	0.73	0.63	0.72	0.72	7.46%	233,800
May 14, 2026	0.67	0.67	0.67	0.67	0.67	-	16,700
May 13, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	83,500
May 12, 2026	0.67	0.68	0.63	0.68	0.68	6.25%	100,200
May 11, 2026	0.69	0.69	0.61	0.64	0.64	-4.48%	167,000
May 8, 2026	0.72	0.72	0.67	0.67	0.67	-2.90%	66,800
May 7, 2026	0.64	0.71	0.64	0.69	0.69	9.52%	150,300
May 4, 2026	0.57	0.66	0.57	0.63	0.63	-5.97%	200,400
Apr 30, 2026	0.67	0.67	0.64	0.67	0.67	-	233,800
Apr 29, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	83,500
Apr 27, 2026	0.70	0.70	0.66	0.69	0.69	4.55%	116,900
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	-	16,700
Apr 22, 2026	0.65	0.69	0.65	0.66	0.66	-4.35%	83,500
Apr 21, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	50,100
Apr 20, 2026	0.70	0.70	0.70	0.70	0.70	-	16,700
Apr 17, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	33,400
Apr 16, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	66,800
Apr 15, 2026	0.68	0.72	0.68	0.70	0.70	2.94%	116,900
Apr 13, 2026	0.67	0.68	0.66	0.68	0.68	3.03%	83,500
Apr 10, 2026	0.67	0.67	0.66	0.66	0.66	1.54%	66,800
Apr 9, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	66,800
Apr 8, 2026	0.66	0.67	0.66	0.67	0.67	-	167,000
Apr 6, 2026	0.67	0.73	0.67	0.67	0.67	-	83,500
Apr 2, 2026	0.68	0.68	0.67	0.67	0.67	11.67%	116,900
Apr 1, 2026	0.58	0.60	0.58	0.60	0.60	9.09%	100,200
Mar 30, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	100,200
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