Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 247.05
-3.05 (-1.22%)
At close: Oct 1, 2026
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 241.95 | 241.95 | 231.00 | 238.70 | 238.70 | 0.80% | 79,600 |
| Aug 31, 2026 | 231.05 | 241.00 | 216.00 | 236.80 | 236.80 | 0.25% | 200,200 |
| Aug 28, 2026 | 242.90 | 242.90 | 227.00 | 236.20 | 236.20 | -0.76% | 36,000 |
| Aug 27, 2026 | 240.00 | 243.90 | 236.10 | 238.00 | 238.00 | -0.29% | 19,200 |
| Aug 26, 2026 | 235.25 | 241.00 | 226.95 | 238.70 | 238.70 | -0.91% | 90,000 |
| Aug 25, 2026 | 241.10 | 244.25 | 233.15 | 240.90 | 240.90 | -0.27% | 32,600 |
| Aug 24, 2026 | 246.25 | 248.50 | 240.00 | 241.55 | 241.55 | -1.91% | 87,200 |
| Aug 21, 2026 | 256.95 | 256.95 | 245.50 | 246.25 | 246.25 | -1.30% | 31,200 |
| Aug 20, 2026 | 254.90 | 254.90 | 243.00 | 249.50 | 249.50 | 0.08% | 12,000 |
| Aug 19, 2026 | 246.70 | 250.00 | 245.85 | 249.30 | 249.30 | 1.05% | 27,200 |
| Aug 18, 2026 | 255.00 | 255.00 | 242.50 | 246.70 | 246.70 | -1.18% | 34,000 |
| Aug 17, 2026 | 253.00 | 262.00 | 245.00 | 249.65 | 249.65 | 1.11% | 51,200 |
| Aug 14, 2026 | 264.80 | 264.80 | 244.00 | 246.90 | 246.90 | -3.18% | 105,400 |
| Aug 13, 2026 | 260.50 | 270.00 | 251.00 | 255.00 | 255.00 | -7.31% | 198,800 |
| Aug 12, 2026 | 294.95 | 295.00 | 273.20 | 275.10 | 275.10 | -4.15% | 51,600 |
| Aug 11, 2026 | 285.00 | 302.00 | 283.05 | 287.00 | 287.00 | 2.21% | 65,600 |
| Aug 10, 2026 | 288.00 | 288.00 | 278.05 | 280.80 | 280.80 | -1.92% | 62,400 |
| Aug 7, 2026 | 283.05 | 292.95 | 275.00 | 286.30 | 286.30 | -0.99% | 59,200 |
| Aug 6, 2026 | 297.35 | 301.00 | 286.20 | 289.15 | 289.15 | -2.76% | 29,400 |
| Aug 5, 2026 | 300.00 | 300.00 | 295.00 | 297.35 | 297.35 | -0.62% | 13,000 |
| Aug 4, 2026 | 300.10 | 304.90 | 294.95 | 299.20 | 299.20 | -0.50% | 12,200 |
| Aug 3, 2026 | 298.65 | 306.00 | 295.00 | 300.70 | 300.70 | 0.69% | 24,200 |
| 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 |