Veerkrupa Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	50,100
Jul 29, 2026	0.51	0.51	0.51	0.51	0.51	-	33,400
Jul 28, 2026	0.55	0.55	0.49	0.51	0.51	-1.92%	233,800
Jul 27, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	183,700
Jul 24, 2026	0.49	0.53	0.49	0.53	0.53	6.00%	400,800
Jul 23, 2026	0.53	0.53	0.49	0.50	0.50	-1.96%	50,100
Jul 22, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	100,200
Jul 21, 2026	0.52	0.53	0.52	0.52	0.52	-	183,700
Jul 20, 2026	0.52	0.54	0.50	0.52	0.52	-	133,600
Jul 17, 2026	0.52	0.54	0.51	0.52	0.52	-1.89%	217,100
Jul 16, 2026	0.54	0.54	0.53	0.53	0.53	-5.36%	83,500
Jul 15, 2026	0.56	0.56	0.56	0.56	0.56	-	16,700
Jul 14, 2026	0.55	0.56	0.54	0.56	0.56	-1.75%	133,600
Jul 10, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	150,300
Jul 9, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	83,500
Jul 8, 2026	0.55	0.63	0.55	0.63	0.63	14.55%	267,200
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-	66,800
Jul 6, 2026	0.58	0.58	0.54	0.55	0.55	-6.78%	217,100
Jul 2, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	16,700
Jul 1, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	83,500
Jun 30, 2026	0.57	0.57	0.57	0.57	0.57	-	33,400
Jun 29, 2026	0.57	0.65	0.57	0.57	0.57	3.64%	467,600
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	33,400
Jun 24, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	83,500
Jun 23, 2026	0.57	0.57	0.55	0.56	0.56	-	100,200
Jun 22, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	133,600
Jun 18, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	83,500
Jun 17, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	16,700
Jun 16, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	150,300
Jun 15, 2026	0.57	0.60	0.56	0.58	0.58	3.57%	250,500
Jun 11, 2026	0.57	0.57	0.53	0.56	0.56	1.82%	100,200
Jun 10, 2026	0.58	0.58	0.55	0.55	0.55	-	66,800
Jun 9, 2026	0.55	0.56	0.55	0.55	0.55	-	250,500
Jun 8, 2026	0.54	0.57	0.49	0.55	0.55	-9.84%	868,400
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-	16,700
Jun 4, 2026	0.61	0.64	0.60	0.61	0.61	1.67%	167,000
Jun 3, 2026	0.58	0.63	0.58	0.60	0.60	-3.23%	267,200
Jun 2, 2026	0.64	0.64	0.60	0.62	0.62	-11.43%	684,700
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