Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 298.65
+0.70 (0.23%)
At close: Jul 31, 2026
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 293.00 | 305.00 | 289.00 | 298.65 | 298.65 | 0.23% | 28,000 |
| Jul 30, 2026 | 303.25 | 307.40 | 294.00 | 297.95 | 297.95 | -2.23% | 16,400 |
| Jul 29, 2026 | 304.15 | 315.00 | 289.00 | 304.75 | 304.75 | 0.20% | 53,600 |
| Jul 28, 2026 | 300.05 | 306.75 | 299.05 | 304.15 | 304.15 | 0.55% | 28,600 |
| Jul 27, 2026 | 309.05 | 314.00 | 302.00 | 302.50 | 302.50 | -0.90% | 9,400 |
| Jul 24, 2026 | 306.95 | 306.95 | 302.05 | 305.25 | 305.25 | 0.78% | 7,400 |
| Jul 23, 2026 | 300.10 | 308.00 | 300.05 | 302.90 | 302.90 | -0.74% | 24,000 |
| Jul 22, 2026 | 318.05 | 323.65 | 302.20 | 305.15 | 305.15 | -5.45% | 65,400 |
| Jul 21, 2026 | 322.20 | 329.65 | 312.25 | 322.75 | 322.75 | -2.36% | 50,600 |
| Jul 20, 2026 | 310.00 | 332.00 | 310.00 | 330.55 | 330.55 | 5.24% | 38,800 |
| Jul 17, 2026 | 310.25 | 318.00 | 310.00 | 314.10 | 314.10 | 1.24% | 32,000 |
| Jul 16, 2026 | 311.50 | 321.00 | 306.10 | 310.25 | 310.25 | -0.29% | 12,600 |
| Jul 15, 2026 | 323.00 | 325.00 | 310.00 | 311.15 | 311.15 | -2.12% | 16,400 |
| Jul 14, 2026 | 321.00 | 326.00 | 314.00 | 317.90 | 317.90 | 0.43% | 9,800 |
| Jul 13, 2026 | 320.00 | 320.00 | 310.05 | 316.55 | 316.55 | -1.49% | 40,400 |
| Jul 10, 2026 | 320.25 | 332.90 | 320.00 | 321.35 | 321.35 | 0.34% | 15,000 |
| Jul 9, 2026 | 321.05 | 326.30 | 320.10 | 320.25 | 320.25 | -1.54% | 13,200 |
| Jul 8, 2026 | 320.00 | 326.95 | 320.00 | 325.25 | 325.25 | 2.26% | 43,600 |
| Jul 7, 2026 | 324.90 | 330.00 | 318.00 | 318.05 | 318.05 | -0.97% | 12,000 |
| Jul 6, 2026 | 318.00 | 327.00 | 316.00 | 321.15 | 321.15 | -0.51% | 19,400 |
| Jul 3, 2026 | 318.00 | 324.95 | 315.40 | 322.80 | 322.80 | -0.06% | 10,600 |
| Jul 2, 2026 | 325.00 | 325.95 | 318.00 | 323.00 | 323.00 | -0.22% | 7,800 |
| Jul 1, 2026 | 322.00 | 328.00 | 321.05 | 323.70 | 323.70 | -0.20% | 41,200 |
| Jun 30, 2026 | 319.00 | 330.90 | 317.30 | 324.35 | 324.35 | -0.20% | 15,600 |
| Jun 29, 2026 | 322.00 | 328.00 | 308.80 | 325.00 | 325.00 | 0.79% | 24,200 |
| Jun 25, 2026 | 331.00 | 336.00 | 317.55 | 322.45 | 322.45 | -2.69% | 22,800 |
| Jun 24, 2026 | 333.00 | 337.10 | 325.10 | 331.35 | 331.35 | 0.44% | 26,600 |
| Jun 23, 2026 | 331.95 | 339.95 | 327.00 | 329.90 | 329.90 | -0.62% | 22,000 |
| Jun 22, 2026 | 332.00 | 343.90 | 328.25 | 331.95 | 331.95 | 1.41% | 48,400 |
| Jun 19, 2026 | 333.00 | 334.20 | 318.55 | 327.35 | 327.35 | -1.65% | 37,400 |
| Jun 18, 2026 | 307.10 | 335.00 | 307.10 | 332.85 | 332.85 | 8.60% | 117,600 |
| Jun 17, 2026 | 297.20 | 308.00 | 288.55 | 306.50 | 306.50 | 3.63% | 45,000 |
| Jun 16, 2026 | 298.00 | 300.00 | 289.50 | 295.75 | 295.75 | -0.92% | 28,400 |
| Jun 15, 2026 | 310.00 | 319.00 | 286.05 | 298.50 | 298.50 | -2.47% | 53,800 |
| Jun 12, 2026 | 310.00 | 315.00 | 303.00 | 306.05 | 306.05 | 0.74% | 31,800 |
| Jun 11, 2026 | 301.45 | 307.55 | 298.15 | 303.80 | 303.80 | 0.78% | 19,000 |
| Jun 10, 2026 | 312.00 | 313.00 | 296.20 | 301.45 | 301.45 | -3.94% | 32,400 |
| Jun 9, 2026 | 314.00 | 317.00 | 304.00 | 313.80 | 313.80 | -0.30% | 51,600 |
| Jun 8, 2026 | 312.55 | 318.05 | 301.20 | 314.75 | 314.75 | 0.70% | 60,600 |
| Jun 5, 2026 | 323.80 | 325.00 | 310.00 | 312.55 | 312.55 | -1.45% | 27,200 |
| Jun 4, 2026 | 321.00 | 323.85 | 313.35 | 317.15 | 317.15 | -0.02% | 35,800 |
| Jun 3, 2026 | 321.30 | 321.30 | 315.00 | 317.20 | 317.20 | -1.28% | 14,000 |
| Jun 2, 2026 | 320.75 | 327.95 | 317.40 | 321.30 | 321.30 | 0.17% | 13,200 |
| Jun 1, 2026 | 320.00 | 328.00 | 316.75 | 320.75 | 320.75 | -1.40% | 30,000 |
| May 29, 2026 | 328.10 | 339.65 | 321.00 | 325.30 | 325.30 | -1.96% | 15,600 |
| May 27, 2026 | 339.95 | 345.00 | 330.00 | 331.80 | 331.80 | -1.40% | 22,400 |
| May 26, 2026 | 330.00 | 340.00 | 320.05 | 336.50 | 336.50 | 1.94% | 30,200 |
| May 25, 2026 | 341.10 | 347.85 | 324.95 | 330.10 | 330.10 | -3.03% | 49,600 |
| May 22, 2026 | 339.00 | 349.30 | 336.20 | 340.40 | 340.40 | 0.10% | 19,200 |
| May 21, 2026 | 343.00 | 349.45 | 336.15 | 340.05 | 340.05 | -0.69% | 19,200 |