Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 365.70
-7.45 (-2.00%)
At close: Aug 26, 2025
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 334.00 | 334.00 | 323.05 | 329.20 | 329.20 | -1.60% | 14,800 |
| Jul 9, 2025 | 335.70 | 337.30 | 328.00 | 334.55 | 334.55 | -0.33% | 10,400 |
| Jul 8, 2025 | 341.15 | 341.15 | 331.20 | 335.65 | 335.65 | -0.31% | 24,800 |
| Jul 7, 2025 | 339.70 | 343.00 | 332.60 | 336.70 | 336.70 | -0.06% | 36,400 |
| Jul 4, 2025 | 335.60 | 344.75 | 334.50 | 336.90 | 336.90 | -0.46% | 65,800 |
| Jul 3, 2025 | 342.25 | 348.50 | 338.00 | 338.45 | 338.45 | -1.11% | 19,400 |
| Jul 2, 2025 | 358.00 | 358.00 | 340.00 | 342.25 | 342.25 | -3.77% | 30,800 |
| Jul 1, 2025 | 347.00 | 359.15 | 335.20 | 355.65 | 355.65 | 3.98% | 106,000 |
| Jun 30, 2025 | 335.00 | 342.05 | 335.00 | 342.05 | 342.05 | 4.99% | 52,400 |
| Jun 27, 2025 | 320.00 | 335.00 | 317.00 | 325.80 | 325.80 | 2.12% | 156,800 |
| Jun 26, 2025 | 328.95 | 329.00 | 318.00 | 319.05 | 319.05 | -1.74% | 43,000 |
| Jun 25, 2025 | 333.95 | 333.95 | 322.00 | 324.70 | 324.70 | -1.50% | 48,600 |
| Jun 24, 2025 | 339.95 | 340.00 | 322.25 | 329.65 | 329.65 | -1.67% | 31,200 |
| Jun 23, 2025 | 326.90 | 339.75 | 321.00 | 335.25 | 335.25 | 2.05% | 26,600 |
| Jun 20, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -2.00% | 10,000 |
| Jun 19, 2025 | 340.00 | 340.00 | 335.20 | 335.20 | 335.20 | -1.99% | 5,600 |