Veegaland Developers Limited (NSE:VEEGALAND)
India · Delayed Price · Currency is INR 137.36
-1.47 (-1.06%)
At close: Nov 9, 2026
Veegaland Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 139.95 | 139.95 | 135.28 | 137.36 | 137.36 | -1.06% | 89,498 |
| Nov 8, 2026 | 139.95 | 140.33 | 135.55 | 138.83 | 138.83 | 0.91% | 111,134 |
| Nov 6, 2026 | 138.00 | 139.90 | 135.05 | 137.58 | 137.58 | -0.30% | 201,919 |
| Nov 5, 2026 | 136.00 | 145.00 | 131.64 | 137.99 | 137.99 | 4.06% | 1,907,384 |
| Nov 4, 2026 | 133.98 | 133.98 | 130.26 | 132.61 | 132.61 | 0.48% | 75,910 |
| Nov 3, 2026 | 130.05 | 132.80 | 130.05 | 131.97 | 131.97 | 2.04% | 90,701 |
| Nov 2, 2026 | 131.95 | 131.95 | 128.01 | 129.33 | 129.33 | -1.17% | 73,497 |
| Oct 30, 2026 | 134.95 | 134.95 | 128.61 | 130.86 | 130.86 | -2.43% | 121,019 |
| Oct 29, 2026 | 136.99 | 139.80 | 133.00 | 134.12 | 134.12 | 0.45% | 231,246 |
| Oct 28, 2026 | 127.50 | 134.95 | 124.05 | 133.52 | 133.52 | 6.33% | 108,529 |
| Oct 27, 2026 | 124.92 | 127.09 | 124.92 | 125.57 | 125.57 | 0.52% | 79,387 |
| Oct 26, 2026 | 127.00 | 127.13 | 124.00 | 124.92 | 124.92 | -1.41% | 105,947 |
| Oct 23, 2026 | 131.05 | 131.05 | 124.00 | 126.71 | 126.71 | -3.39% | 138,363 |
| Oct 22, 2026 | 132.93 | 133.20 | 130.00 | 131.16 | 131.16 | -1.51% | 107,504 |
| Oct 21, 2026 | 135.00 | 136.40 | 131.05 | 133.17 | 133.17 | 0.22% | 338,718 |
| Oct 19, 2026 | 132.10 | 135.99 | 129.24 | 132.88 | 132.88 | 2.51% | 322,190 |
| Oct 16, 2026 | 127.95 | 131.72 | 125.50 | 129.63 | 129.63 | 2.05% | 974,435 |
| Oct 15, 2026 | 128.85 | 130.00 | 125.13 | 127.03 | 127.03 | -1.01% | 144,699 |
| Oct 14, 2026 | 129.00 | 129.69 | 126.02 | 128.33 | 128.33 | 1.01% | 196,114 |
| Oct 13, 2026 | 132.24 | 133.95 | 125.99 | 127.05 | 127.05 | -3.91% | 379,825 |
| Oct 12, 2026 | 136.00 | 136.01 | 131.10 | 132.22 | 132.22 | -1.25% | 244,703 |
| Oct 9, 2026 | 139.90 | 139.90 | 133.23 | 133.90 | 133.90 | -2.19% | 399,618 |
| Oct 8, 2026 | 143.50 | 143.50 | 134.21 | 136.90 | 136.90 | -4.69% | 781,582 |
| Oct 7, 2026 | 149.95 | 153.00 | 141.10 | 143.63 | 143.63 | -3.37% | 2,096,377 |
| Oct 6, 2026 | 145.50 | 153.80 | 142.50 | 148.64 | 148.64 | 2.69% | 2,946,800 |
| Oct 5, 2026 | 144.09 | 149.75 | 142.42 | 144.74 | 144.74 | 2.08% | 1,476,381 |
| Oct 1, 2026 | 142.39 | 143.46 | 139.55 | 141.79 | 141.79 | -0.44% | 121,565 |
| Sep 30, 2026 | 141.20 | 143.80 | 141.00 | 142.41 | 142.41 | 0.88% | 204,231 |
| Sep 29, 2026 | 139.00 | 141.90 | 138.05 | 141.17 | 141.17 | 0.39% | 98,618 |
| Sep 28, 2026 | 141.20 | 143.80 | 138.50 | 140.62 | 140.62 | -0.38% | 159,386 |
| Sep 25, 2026 | 143.20 | 145.00 | 140.00 | 141.16 | 141.16 | -0.86% | 204,051 |
| Sep 24, 2026 | 141.50 | 145.80 | 140.90 | 142.38 | 142.38 | -0.34% | 866,388 |
| Sep 23, 2026 | 139.99 | 144.00 | 139.99 | 142.87 | 142.87 | 2.17% | 939,901 |
| Sep 22, 2026 | 138.99 | 140.95 | 135.20 | 139.84 | 139.84 | -1.41% | 548,154 |
| Sep 21, 2026 | 142.00 | 143.02 | 138.99 | 141.84 | 141.84 | -3.05% | 1,107,338 |
| Sep 18, 2026 | 154.00 | 154.00 | 146.30 | 146.30 | 146.30 | 4.50% | 5,227,484 |
| Sep 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |