Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 255.20
-0.45 (-0.18%)
At close: Nov 13, 2026
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 255.00 | 261.60 | 252.95 | 255.20 | 255.20 | -0.18% | 8,503 |
| Nov 12, 2026 | 253.75 | 257.00 | 249.00 | 255.65 | 255.65 | 2.79% | 43,060 |
| Nov 11, 2026 | 249.75 | 254.00 | 223.45 | 248.70 | 248.70 | 2.05% | 35,633 |
| Nov 9, 2026 | 237.35 | 245.00 | 237.00 | 243.70 | 243.70 | 2.68% | 22,600 |
| Nov 8, 2026 | 237.95 | 240.00 | 233.00 | 237.35 | 237.35 | 3.13% | 15,800 |
| Nov 6, 2026 | 235.00 | 237.95 | 225.00 | 230.15 | 230.15 | -2.08% | 23,200 |
| Nov 5, 2026 | 238.00 | 240.85 | 233.80 | 235.05 | 235.05 | -1.55% | 12,600 |
| Nov 4, 2026 | 226.50 | 242.95 | 217.80 | 238.75 | 238.75 | 6.28% | 55,400 |
| Nov 3, 2026 | 224.25 | 229.80 | 219.80 | 224.65 | 224.65 | -0.33% | 21,400 |
| Nov 2, 2026 | 223.45 | 234.70 | 221.60 | 225.40 | 225.40 | -0.13% | 38,800 |
| Oct 30, 2026 | 239.50 | 243.90 | 220.00 | 225.70 | 225.70 | -6.83% | 32,800 |
| Oct 29, 2026 | 234.05 | 248.00 | 227.55 | 242.25 | 242.25 | 3.77% | 66,600 |
| Oct 28, 2026 | 234.00 | 237.00 | 230.00 | 233.45 | 233.45 | -0.66% | 15,800 |
| Oct 27, 2026 | 250.00 | 250.00 | 231.00 | 235.00 | 235.00 | -4.20% | 16,400 |
| Oct 26, 2026 | 217.50 | 251.50 | 217.50 | 245.30 | 245.30 | 14.89% | 150,600 |
| Oct 23, 2026 | 217.05 | 218.80 | 208.20 | 213.50 | 213.50 | -4.71% | 66,800 |
| Oct 22, 2026 | 212.00 | 235.00 | 207.05 | 224.05 | 224.05 | 1.86% | 17,800 |
| Oct 21, 2026 | 226.00 | 228.00 | 206.00 | 219.95 | 219.95 | -2.27% | 65,600 |
| Oct 19, 2026 | 225.00 | 228.35 | 221.40 | 225.05 | 225.05 | 0.83% | 8,600 |
| Oct 16, 2026 | 228.00 | 228.00 | 218.00 | 223.20 | 223.20 | -0.71% | 22,400 |
| Oct 15, 2026 | 233.65 | 233.65 | 220.10 | 224.80 | 224.80 | -0.62% | 17,800 |
| Oct 14, 2026 | 233.00 | 235.00 | 218.50 | 226.20 | 226.20 | -1.39% | 77,400 |
| Oct 13, 2026 | 244.95 | 244.95 | 227.00 | 229.40 | 229.40 | -2.61% | 29,600 |
| Oct 12, 2026 | 244.95 | 244.95 | 232.00 | 235.55 | 235.55 | -2.56% | 30,800 |
| Oct 9, 2026 | 237.55 | 245.00 | 233.10 | 241.75 | 241.75 | -0.62% | 8,000 |
| Oct 8, 2026 | 248.90 | 248.90 | 236.40 | 243.25 | 243.25 | 1.25% | 9,000 |
| Oct 7, 2026 | 244.00 | 249.00 | 239.20 | 240.25 | 240.25 | -0.62% | 13,400 |
| Oct 6, 2026 | 249.75 | 249.75 | 238.00 | 241.75 | 241.75 | -1.29% | 13,200 |
| Oct 5, 2026 | 254.95 | 254.95 | 240.30 | 244.90 | 244.90 | -0.87% | 10,800 |
| Oct 1, 2026 | 254.00 | 254.00 | 241.00 | 247.05 | 247.05 | -1.22% | 19,800 |
| Sep 30, 2026 | 268.80 | 268.80 | 247.05 | 250.10 | 250.10 | -4.56% | 19,600 |
| Sep 29, 2026 | 267.00 | 267.00 | 250.00 | 262.05 | 262.05 | 0.50% | 7,800 |
| Sep 28, 2026 | 277.90 | 277.90 | 257.40 | 260.75 | 260.75 | -3.84% | 19,800 |
| Sep 25, 2026 | 277.95 | 278.00 | 265.00 | 271.15 | 271.15 | -0.90% | 22,800 |
| Sep 24, 2026 | 280.00 | 280.00 | 260.10 | 273.60 | 273.60 | 0.44% | 78,600 |
| Sep 23, 2026 | 272.80 | 278.70 | 261.35 | 272.40 | 272.40 | 1.89% | 131,400 |
| Sep 22, 2026 | 236.90 | 271.00 | 236.85 | 267.35 | 267.35 | 16.01% | 149,000 |
| Sep 21, 2026 | 243.75 | 263.70 | 215.05 | 230.45 | 230.45 | -3.56% | 100,800 |
| Sep 18, 2026 | 241.75 | 246.90 | 237.00 | 238.95 | 238.95 | -1.16% | 6,600 |
| Sep 17, 2026 | 255.00 | 255.00 | 236.00 | 241.75 | 241.75 | -4.22% | 25,200 |
| Sep 16, 2026 | 252.80 | 254.00 | 243.00 | 252.40 | 252.40 | -0.12% | 18,800 |
| Sep 15, 2026 | 255.00 | 264.00 | 249.00 | 252.70 | 252.70 | 0.80% | 32,600 |
| Sep 11, 2026 | 227.00 | 254.00 | 225.05 | 250.70 | 250.70 | 9.48% | 43,200 |
| Sep 10, 2026 | 237.00 | 237.00 | 227.00 | 229.00 | 229.00 | -2.49% | 12,200 |
| Sep 9, 2026 | 228.10 | 235.00 | 223.00 | 234.85 | 234.85 | 3.00% | 21,400 |
| Sep 8, 2026 | 236.95 | 236.95 | 227.10 | 228.00 | 228.00 | -0.68% | 14,000 |
| Sep 7, 2026 | 240.50 | 240.50 | 226.10 | 229.55 | 229.55 | -1.90% | 10,600 |
| Sep 4, 2026 | 233.95 | 237.00 | 226.00 | 234.00 | 234.00 | 1.28% | 9,800 |
| Sep 3, 2026 | 239.00 | 240.50 | 230.00 | 231.05 | 231.05 | -0.43% | 47,000 |
| Sep 2, 2026 | 241.95 | 241.95 | 229.00 | 232.05 | 232.05 | -2.79% | 47,600 |