Veljan Denison Limited (NSE:VELJAN)
India · Delayed Price · Currency is INR 1,255.00
+55.00 (4.58%)
At close: Jun 19, 2026
NSE:VELJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,206.00 | 1,260.00 | 1,206.00 | 1,255.00 | 1,255.00 | 4.58% | 669 |
| Jun 18, 2026 | 1,199.90 | 1,223.80 | 1,156.90 | 1,200.00 | 1,200.00 | 1.09% | 214 |
| Jun 17, 2026 | 1,190.10 | 1,199.00 | 1,151.00 | 1,187.10 | 1,187.10 | -1.75% | 640 |
| Jun 16, 2026 | 1,201.00 | 1,251.00 | 1,191.00 | 1,208.30 | 1,208.30 | -0.01% | 699 |
| Jun 15, 2026 | 1,260.00 | 1,321.00 | 1,200.00 | 1,208.40 | 1,208.40 | -3.64% | 871 |
| Jun 12, 2026 | 1,206.10 | 1,285.00 | 1,206.10 | 1,254.10 | 1,254.10 | 3.98% | 470 |
| Jun 11, 2026 | 1,310.00 | 1,310.00 | 1,165.00 | 1,206.10 | 1,206.10 | -5.98% | 652 |
| Jun 10, 2026 | 1,305.00 | 1,329.80 | 1,273.30 | 1,282.80 | 1,282.80 | -1.13% | 788 |
| Jun 9, 2026 | 1,289.00 | 1,326.60 | 1,267.00 | 1,297.50 | 1,297.50 | 2.35% | 1,281 |
| Jun 8, 2026 | 1,220.00 | 1,290.00 | 1,193.00 | 1,267.70 | 1,267.70 | 5.34% | 3,200 |
| Jun 5, 2026 | 1,198.00 | 1,220.00 | 1,159.90 | 1,203.40 | 1,203.40 | 2.77% | 1,383 |
| Jun 4, 2026 | 1,139.00 | 1,190.00 | 1,102.80 | 1,171.00 | 1,171.00 | 6.18% | 1,351 |
| Jun 3, 2026 | 1,047.00 | 1,130.00 | 1,047.00 | 1,102.80 | 1,102.80 | 3.54% | 2,920 |
| Jun 2, 2026 | 1,076.00 | 1,117.80 | 1,010.00 | 1,065.10 | 1,065.10 | 1.39% | 218 |
| Jun 1, 2026 | 1,059.20 | 1,070.00 | 1,000.00 | 1,050.50 | 1,050.50 | -0.82% | 581 |
| May 29, 2026 | 1,068.90 | 1,069.00 | 1,026.00 | 1,059.20 | 1,059.20 | -1.47% | 151 |
| May 27, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.49% | 169 |
| May 26, 2026 | 1,030.00 | 1,061.00 | 1,021.20 | 1,048.90 | 1,048.90 | 0.51% | 236 |
| May 25, 2026 | 1,040.00 | 1,044.70 | 1,036.00 | 1,043.60 | 1,043.60 | -0.60% | 148 |
| May 22, 2026 | 1,040.00 | 1,049.90 | 1,040.00 | 1,049.90 | 1,049.90 | 0.95% | 13 |
| May 21, 2026 | 1,040.30 | 1,040.30 | 960.00 | 1,040.00 | 1,040.00 | -0.03% | 205 |
| May 20, 2026 | 1,019.00 | 1,041.00 | 1,010.10 | 1,040.30 | 1,040.30 | 3.14% | 89 |
| May 19, 2026 | 1,088.90 | 1,088.90 | 1,007.40 | 1,008.60 | 1,008.60 | 0.28% | 42 |
| May 18, 2026 | 1,125.00 | 1,125.00 | 1,005.70 | 1,005.80 | 1,005.80 | -2.92% | 92 |
| May 15, 2026 | 1,005.00 | 1,039.70 | 1,005.00 | 1,036.00 | 1,036.00 | -0.11% | 127 |
| May 14, 2026 | 1,038.00 | 1,050.00 | 997.20 | 1,037.10 | 1,037.10 | -0.07% | 254 |
| May 13, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,037.80 | 1,037.80 | -0.42% | 74 |
| May 12, 2026 | 1,062.00 | 1,062.00 | 1,000.20 | 1,042.20 | 1,042.20 | -1.87% | 245 |
| May 11, 2026 | 1,045.00 | 1,065.00 | 1,029.30 | 1,062.10 | 1,062.10 | 3.62% | 169 |
| May 8, 2026 | 1,059.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.22% | 165 |
| May 7, 2026 | 1,064.90 | 1,065.00 | 1,049.90 | 1,059.10 | 1,059.10 | -0.46% | 139 |
| May 6, 2026 | 812.00 | 1,069.00 | 812.00 | 1,064.00 | 1,064.00 | 5.78% | 586 |
| May 5, 2026 | 1,079.90 | 1,079.90 | 995.00 | 1,005.90 | 1,005.90 | -3.70% | 189 |
| May 4, 2026 | 1,055.00 | 1,078.00 | 1,011.60 | 1,044.60 | 1,044.60 | 0.66% | 277 |
| Apr 30, 2026 | 1,059.90 | 1,059.95 | 979.00 | 1,037.80 | 1,037.80 | 3.51% | 405 |
| Apr 29, 2026 | 1,000.00 | 1,025.00 | 987.55 | 1,002.60 | 1,002.60 | -3.04% | 302 |
| Apr 28, 2026 | 1,042.40 | 1,042.40 | 1,010.30 | 1,034.00 | 1,034.00 | -0.81% | 34 |
| Apr 27, 2026 | 1,159.45 | 1,159.45 | 971.00 | 1,042.40 | 1,042.40 | 6.58% | 470 |
| Apr 24, 2026 | 1,027.00 | 1,027.00 | 967.00 | 978.00 | 978.00 | -2.56% | 70 |
| Apr 23, 2026 | 1,009.90 | 1,019.90 | 993.05 | 1,003.65 | 1,003.65 | 0.09% | 100 |
| Apr 22, 2026 | 903.05 | 1,011.00 | 903.05 | 1,002.70 | 1,002.70 | 2.32% | 255 |
| Apr 21, 2026 | 990.65 | 990.65 | 970.00 | 980.00 | 980.00 | -1.01% | 143 |