Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 406.10
+7.45 (1.87%)
At close: Sep 19, 2025
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 410.00 | 410.00 | 398.00 | 402.30 | 402.30 | -0.94% | 72,600 |
| Sep 19, 2025 | 403.95 | 408.95 | 402.15 | 406.10 | 406.10 | 1.87% | 60,800 |
| Sep 18, 2025 | 383.90 | 399.90 | 383.90 | 398.65 | 398.65 | 4.50% | 108,000 |
| Sep 17, 2025 | 403.95 | 403.95 | 380.00 | 381.50 | 381.50 | -4.63% | 61,200 |
| Sep 16, 2025 | 411.10 | 411.10 | 395.00 | 400.00 | 400.00 | 2.16% | 109,000 |
| Sep 15, 2025 | 391.55 | 391.55 | 380.05 | 391.55 | 391.55 | 4.99% | 85,000 |
| Sep 12, 2025 | 378.00 | 388.00 | 367.15 | 372.95 | 372.95 | -1.30% | 25,000 |
| Sep 11, 2025 | 386.85 | 387.00 | 375.75 | 377.85 | 377.85 | -3.66% | 45,200 |
| Sep 10, 2025 | 405.00 | 405.00 | 379.70 | 392.20 | 392.20 | -1.86% | 84,800 |
| Sep 9, 2025 | 408.90 | 408.90 | 383.00 | 399.65 | 399.65 | -0.41% | 44,800 |
| Sep 8, 2025 | 415.20 | 429.20 | 394.30 | 401.30 | 401.30 | -2.32% | 60,800 |
| Sep 5, 2025 | 392.40 | 412.00 | 383.00 | 410.85 | 410.85 | 4.70% | 94,000 |
| Sep 4, 2025 | 380.30 | 394.90 | 380.00 | 392.40 | 392.40 | 1.26% | 37,200 |
| Sep 3, 2025 | 380.00 | 389.95 | 376.10 | 387.50 | 387.50 | 1.91% | 34,800 |
| Sep 2, 2025 | 376.30 | 384.50 | 373.00 | 380.25 | 380.25 | 1.05% | 36,200 |
| Sep 1, 2025 | 367.00 | 381.00 | 367.00 | 376.30 | 376.30 | 2.53% | 31,000 |
| Aug 29, 2025 | 367.50 | 370.00 | 367.00 | 367.00 | 367.00 | 1.10% | 7,600 |
| Aug 28, 2025 | 358.40 | 365.70 | 358.40 | 363.00 | 363.00 | -0.74% | 37,000 |
| Aug 26, 2025 | 374.00 | 374.00 | 365.70 | 365.70 | 365.70 | -2.00% | 28,600 |
| Aug 25, 2025 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | 2.00% | 18,200 |
| Aug 22, 2025 | 365.85 | 365.85 | 365.85 | 365.85 | 365.85 | 1.99% | 98,200 |
| Aug 21, 2025 | 358.60 | 358.70 | 358.60 | 358.70 | 358.70 | 1.99% | 9,600 |
| Aug 20, 2025 | 343.05 | 351.70 | 343.05 | 351.70 | 351.70 | 1.99% | 11,200 |
| Aug 19, 2025 | 334.00 | 344.85 | 334.00 | 344.85 | 344.85 | 2.00% | 7,400 |
| Aug 18, 2025 | 340.00 | 342.15 | 338.10 | 338.10 | 338.10 | 0.04% | 13,200 |
| Aug 14, 2025 | 345.00 | 345.00 | 337.95 | 337.95 | 337.95 | -1.64% | 4,600 |
| Aug 13, 2025 | 349.85 | 350.95 | 343.60 | 343.60 | 343.60 | -0.16% | 23,000 |
| Aug 12, 2025 | 345.60 | 348.05 | 344.10 | 344.15 | 344.15 | -1.70% | 11,000 |
| Aug 11, 2025 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -1.99% | 6,600 |
| Aug 8, 2025 | 358.50 | 358.50 | 357.20 | 357.20 | 357.20 | -1.99% | 6,400 |
| Aug 7, 2025 | 364.45 | 364.55 | 364.45 | 364.45 | 364.45 | -1.99% | 5,800 |
| Aug 6, 2025 | 379.35 | 379.35 | 371.85 | 371.85 | 371.85 | -1.99% | 5,600 |
| Aug 5, 2025 | 371.50 | 379.40 | 371.50 | 379.40 | 379.40 | 1.99% | 23,400 |
| Aug 4, 2025 | 369.50 | 372.00 | 369.50 | 372.00 | 372.00 | -1.33% | 17,800 |
| Aug 1, 2025 | 379.00 | 379.00 | 375.90 | 377.00 | 377.00 | 1.24% | 18,000 |
| Jul 31, 2025 | 357.80 | 372.40 | 357.80 | 372.40 | 372.40 | 2.00% | 36,400 |
| Jul 30, 2025 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | -2.00% | 16,400 |
| Jul 29, 2025 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | -2.00% | 12,200 |
| Jul 28, 2025 | 389.95 | 389.95 | 380.15 | 380.15 | 380.15 | -2.00% | 11,400 |
| Jul 25, 2025 | 389.90 | 389.90 | 385.00 | 387.90 | 387.90 | 0.61% | 29,200 |
| Jul 24, 2025 | 375.00 | 385.55 | 375.00 | 385.55 | 385.55 | 1.04% | 36,200 |
| Jul 23, 2025 | 386.00 | 386.00 | 375.25 | 381.60 | 381.60 | 0.74% | 31,600 |
| Jul 22, 2025 | 364.70 | 380.90 | 354.00 | 378.80 | 378.80 | 3.87% | 71,600 |
| Jul 21, 2025 | 366.80 | 378.00 | 352.60 | 364.70 | 364.70 | -0.99% | 57,400 |
| Jul 18, 2025 | 368.35 | 368.35 | 360.25 | 368.35 | 368.35 | 4.99% | 82,400 |
| Jul 17, 2025 | 336.90 | 350.85 | 336.90 | 350.85 | 350.85 | 5.00% | 34,400 |
| Jul 16, 2025 | 315.30 | 336.90 | 315.30 | 334.15 | 334.15 | 2.66% | 29,800 |
| Jul 15, 2025 | 324.95 | 332.50 | 324.15 | 325.50 | 325.50 | 0.17% | 14,800 |
| Jul 14, 2025 | 326.30 | 332.00 | 317.10 | 324.95 | 324.95 | -0.11% | 41,800 |
| Jul 11, 2025 | 333.70 | 333.70 | 323.05 | 325.30 | 325.30 | -1.18% | 24,400 |