Veefin Solutions Limited (BOM:543931)
India · Delayed Price · Currency is INR 327.70
+16.70 (5.37%)
At close: May 11, 2026
Veefin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 321.95 | 321.95 | 300.00 | 311.00 | 311.00 | -1.64% | 35,400 |
| May 7, 2026 | 312.00 | 320.00 | 310.00 | 316.20 | 316.20 | 1.41% | 28,400 |
| May 6, 2026 | 304.00 | 320.00 | 298.20 | 311.80 | 311.80 | 2.89% | 172,200 |
| May 5, 2026 | 278.00 | 308.50 | 277.00 | 303.05 | 303.05 | 8.27% | 85,600 |
| May 4, 2026 | 271.00 | 281.00 | 268.00 | 279.90 | 279.90 | 3.92% | 18,200 |
| Apr 30, 2026 | 279.50 | 279.50 | 268.00 | 269.35 | 269.35 | -3.44% | 16,000 |
| Apr 29, 2026 | 274.00 | 280.00 | 268.00 | 278.95 | 278.95 | 1.64% | 21,600 |
| Apr 28, 2026 | 280.00 | 288.00 | 270.55 | 274.45 | 274.45 | 0.16% | 16,800 |
| Apr 27, 2026 | 269.30 | 279.80 | 269.30 | 274.00 | 274.00 | 1.99% | 18,400 |
| Apr 24, 2026 | 270.00 | 274.90 | 268.30 | 268.65 | 268.65 | 1.11% | 8,000 |
| Apr 23, 2026 | 280.05 | 289.00 | 260.00 | 265.70 | 265.70 | -7.29% | 53,400 |
| Apr 22, 2026 | 286.25 | 292.95 | 285.05 | 286.60 | 286.60 | -1.34% | 8,600 |
| Apr 21, 2026 | 288.65 | 295.00 | 286.10 | 290.50 | 290.50 | 1.73% | 12,600 |
| Apr 20, 2026 | 298.50 | 298.50 | 277.20 | 285.55 | 285.55 | -4.43% | 17,200 |
| Apr 17, 2026 | 290.65 | 299.90 | 290.65 | 298.80 | 298.80 | 2.80% | 21,200 |
| Apr 16, 2026 | 287.95 | 292.85 | 287.95 | 290.65 | 290.65 | 1.17% | 14,000 |
| Apr 15, 2026 | 294.95 | 295.00 | 285.00 | 287.30 | 287.30 | -0.95% | 45,000 |
| Apr 13, 2026 | 283.95 | 293.55 | 276.15 | 290.05 | 290.05 | 0.14% | 22,200 |
| Apr 10, 2026 | 283.90 | 294.00 | 283.35 | 289.65 | 289.65 | 2.31% | 16,600 |
| Apr 9, 2026 | 284.30 | 289.80 | 271.20 | 283.10 | 283.10 | -0.42% | 22,200 |
| Apr 8, 2026 | 285.00 | 292.95 | 274.00 | 284.30 | 284.30 | 3.85% | 43,600 |
| Apr 7, 2026 | 274.00 | 279.95 | 264.65 | 273.75 | 273.75 | 2.91% | 51,200 |
| Apr 6, 2026 | 260.00 | 269.20 | 260.00 | 266.00 | 266.00 | 0.78% | 10,600 |
| Apr 2, 2026 | 252.00 | 264.95 | 250.00 | 263.95 | 263.95 | -1.03% | 35,400 |
| Apr 1, 2026 | 229.05 | 270.50 | 227.00 | 266.70 | 266.70 | 18.30% | 131,200 |
| Mar 30, 2026 | 232.00 | 237.00 | 220.00 | 225.45 | 225.45 | -0.88% | 112,000 |
| Mar 27, 2026 | 245.10 | 249.00 | 225.00 | 227.45 | 227.45 | -7.26% | 153,000 |
| Mar 25, 2026 | 235.25 | 247.95 | 234.00 | 245.25 | 245.25 | 4.25% | 114,800 |
| Mar 24, 2026 | 229.95 | 246.70 | 229.95 | 235.25 | 235.25 | 5.49% | 62,200 |
| Mar 23, 2026 | 245.00 | 246.50 | 211.05 | 223.00 | 223.00 | -10.87% | 65,400 |
| Mar 20, 2026 | 251.10 | 259.00 | 247.05 | 250.20 | 250.20 | -0.38% | 19,200 |
| Mar 19, 2026 | 260.00 | 260.00 | 250.15 | 251.15 | 251.15 | -2.16% | 21,200 |
| Mar 18, 2026 | 255.15 | 262.00 | 255.00 | 256.70 | 256.70 | 0.61% | 21,200 |
| Mar 17, 2026 | 248.25 | 259.40 | 248.25 | 255.15 | 255.15 | 2.29% | 26,800 |
| Mar 16, 2026 | 257.90 | 262.90 | 246.05 | 249.45 | 249.45 | -2.31% | 21,400 |
| Mar 13, 2026 | 258.50 | 281.00 | 250.00 | 255.35 | 255.35 | -4.77% | 114,800 |
| Mar 12, 2026 | 249.55 | 299.45 | 249.55 | 268.15 | 268.15 | 7.45% | 97,800 |
| Mar 11, 2026 | 261.60 | 266.90 | 247.30 | 249.55 | 249.55 | -2.35% | 101,000 |
| Mar 10, 2026 | 258.20 | 263.95 | 253.00 | 255.55 | 255.55 | 0.33% | 24,200 |
| Mar 9, 2026 | 266.00 | 267.00 | 252.00 | 254.70 | 254.70 | -5.75% | 26,800 |
| Mar 6, 2026 | 271.00 | 275.00 | 269.00 | 270.25 | 270.25 | -0.90% | 4,800 |
| Mar 5, 2026 | 270.00 | 275.00 | 266.05 | 272.70 | 272.70 | -1.46% | 77,000 |
| Mar 4, 2026 | 269.80 | 277.00 | 267.00 | 276.75 | 276.75 | 1.02% | 22,400 |
| Mar 2, 2026 | 236.50 | 281.50 | 236.50 | 273.95 | 273.95 | -2.85% | 23,400 |
| Feb 27, 2026 | 285.05 | 285.05 | 270.00 | 282.00 | 282.00 | -0.21% | 61,800 |
| Feb 26, 2026 | 256.00 | 295.80 | 253.05 | 282.60 | 282.60 | 10.33% | 95,400 |
| Feb 25, 2026 | 263.70 | 263.70 | 251.00 | 256.15 | 256.15 | -1.21% | 113,800 |
| Feb 24, 2026 | 272.00 | 272.00 | 252.10 | 259.30 | 259.30 | -4.67% | 45,400 |
| Feb 23, 2026 | 281.00 | 281.00 | 270.00 | 272.00 | 272.00 | -4.38% | 94,400 |
| Feb 20, 2026 | 289.00 | 289.00 | 278.05 | 284.45 | 284.45 | 0.92% | 29,200 |