Veljan Denison Limited (NSE:VELJAN)
India · Delayed Price · Currency is INR 2,051.20
+54.50 (2.73%)
Last updated: Sep 23, 2026, 3:25 PM IST
NSE:VELJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,055.00 | 2,065.30 | 2,005.00 | 2,051.20 | 2,051.20 | 2.73% | 608 |
| Sep 22, 2026 | 1,951.10 | 2,005.00 | 1,945.00 | 1,996.70 | 1,996.70 | 0.47% | 379 |
| Sep 21, 2026 | 1,942.00 | 1,999.00 | 1,938.20 | 1,987.40 | 1,987.40 | 2.37% | 594 |
| Sep 18, 2026 | 1,996.80 | 2,009.00 | 1,931.10 | 1,941.40 | 1,941.40 | -1.87% | 608 |
| Sep 17, 2026 | 1,948.00 | 1,996.80 | 1,881.00 | 1,978.30 | 1,978.30 | 3.98% | 2,205 |
| Sep 16, 2026 | 1,910.00 | 1,911.00 | 1,765.10 | 1,902.60 | 1,902.60 | 2.51% | 2,130 |
| Sep 15, 2026 | 1,890.00 | 1,950.00 | 1,850.00 | 1,856.10 | 1,856.10 | -1.79% | 590 |
| Sep 11, 2026 | 1,935.00 | 1,935.00 | 1,875.00 | 1,890.00 | 1,890.00 | -1.53% | 693 |
| Sep 10, 2026 | 1,885.20 | 1,923.00 | 1,850.00 | 1,919.40 | 1,919.40 | 1.81% | 570 |
| Sep 9, 2026 | 1,880.60 | 1,915.00 | 1,841.00 | 1,885.20 | 1,885.20 | -0.25% | 153 |
| Sep 8, 2026 | 1,935.00 | 1,935.00 | 1,855.30 | 1,890.00 | 1,890.00 | -0.65% | 371 |
| Sep 7, 2026 | 1,888.30 | 1,935.00 | 1,832.00 | 1,902.30 | 1,902.30 | 1.25% | 1,081 |
| Sep 4, 2026 | 1,848.00 | 1,890.00 | 1,802.10 | 1,878.90 | 1,878.90 | 1.65% | 1,181 |
| Sep 3, 2026 | 1,805.00 | 1,860.00 | 1,805.00 | 1,848.40 | 1,848.40 | 2.51% | 758 |
| Sep 2, 2026 | 1,824.60 | 1,835.00 | 1,781.00 | 1,803.10 | 1,803.10 | 0.12% | 447 |
| Sep 1, 2026 | 1,802.00 | 1,822.00 | 1,780.00 | 1,801.00 | 1,801.00 | -0.06% | 166 |
| Aug 31, 2026 | 1,820.00 | 1,820.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.38% | 214 |
| Aug 28, 2026 | 1,801.00 | 1,839.90 | 1,800.00 | 1,808.80 | 1,808.80 | -0.12% | 189 |
| Aug 27, 2026 | 1,785.10 | 1,873.90 | 1,775.00 | 1,811.00 | 1,811.00 | 1.45% | 3,113 |
| Aug 26, 2026 | 1,773.40 | 1,825.00 | 1,773.40 | 1,785.10 | 1,785.10 | 0.67% | 80 |
| Aug 25, 2026 | 1,825.00 | 1,825.00 | 1,771.60 | 1,773.30 | 1,773.30 | -2.83% | 71 |
| Aug 24, 2026 | 1,840.00 | 1,842.00 | 1,800.00 | 1,825.00 | 1,825.00 | 2.23% | 373 |
| Aug 21, 2026 | 1,839.90 | 1,839.90 | 1,780.30 | 1,785.20 | 1,785.20 | -2.56% | 64 |
| Aug 20, 2026 | 1,750.30 | 1,860.00 | 1,750.30 | 1,840.60 | 1,832.10 | 2.22% | 697 |
| Aug 19, 2026 | 1,829.30 | 1,829.30 | 1,775.00 | 1,800.60 | 1,792.28 | 1.52% | 142 |
| Aug 18, 2026 | 1,844.90 | 1,845.00 | 1,766.00 | 1,773.70 | 1,765.51 | -0.64% | 295 |
| Aug 17, 2026 | 1,780.00 | 1,830.00 | 1,770.30 | 1,785.20 | 1,776.96 | -2.14% | 398 |
| Aug 14, 2026 | 1,814.40 | 1,880.00 | 1,780.00 | 1,824.30 | 1,815.88 | 1.27% | 533 |
| Aug 13, 2026 | 1,769.00 | 1,801.40 | 1,750.00 | 1,801.40 | 1,793.08 | 5.00% | 1,180 |
| Aug 12, 2026 | 1,701.50 | 1,759.00 | 1,701.50 | 1,715.70 | 1,707.78 | 0.92% | 199 |
| Aug 11, 2026 | 1,700.00 | 1,747.80 | 1,690.00 | 1,700.10 | 1,692.25 | -0.12% | 164 |
| Aug 10, 2026 | 1,641.10 | 1,767.90 | 1,641.00 | 1,702.20 | 1,694.34 | -0.25% | 741 |
| Aug 7, 2026 | 1,660.00 | 1,710.00 | 1,636.00 | 1,706.40 | 1,698.52 | 3.31% | 876 |
| Aug 6, 2026 | 1,639.80 | 1,692.10 | 1,630.00 | 1,651.80 | 1,644.17 | 0.59% | 241 |
| Aug 5, 2026 | 1,639.90 | 1,665.00 | 1,615.00 | 1,642.10 | 1,634.52 | 0.08% | 676 |
| Aug 4, 2026 | 1,682.00 | 1,728.00 | 1,615.00 | 1,640.80 | 1,633.22 | -3.16% | 2,300 |
| Aug 3, 2026 | 1,794.00 | 1,794.00 | 1,669.50 | 1,694.30 | 1,686.48 | -3.59% | 2,623 |
| Jul 31, 2026 | 1,775.80 | 1,775.80 | 1,720.00 | 1,757.30 | 1,749.18 | -0.55% | 1,090 |
| Jul 30, 2026 | 1,816.00 | 1,816.00 | 1,741.00 | 1,767.00 | 1,758.84 | -3.44% | 366 |
| Jul 29, 2026 | 1,878.90 | 1,878.90 | 1,781.00 | 1,830.00 | 1,821.55 | 1.95% | 272 |
| Jul 28, 2026 | 1,804.30 | 1,817.00 | 1,771.00 | 1,795.00 | 1,786.71 | -0.52% | 586 |
| Jul 27, 2026 | 1,745.00 | 1,829.80 | 1,712.70 | 1,804.30 | 1,795.97 | 3.47% | 1,595 |
| Jul 24, 2026 | 1,771.10 | 1,869.00 | 1,720.00 | 1,743.80 | 1,735.75 | -2.03% | 3,392 |
| Jul 23, 2026 | 1,730.00 | 1,816.50 | 1,692.50 | 1,780.00 | 1,771.78 | 2.89% | 2,712 |
| Jul 22, 2026 | 1,701.30 | 1,785.00 | 1,675.00 | 1,730.00 | 1,722.01 | 1.76% | 944 |
| Jul 21, 2026 | 1,710.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,692.15 | -0.55% | 226 |
| Jul 20, 2026 | 1,763.10 | 1,779.80 | 1,700.10 | 1,709.40 | 1,701.51 | -2.56% | 259 |
| Jul 17, 2026 | 1,785.00 | 1,785.00 | 1,720.10 | 1,754.30 | 1,746.20 | -2.14% | 125 |
| Jul 16, 2026 | 1,805.10 | 1,829.90 | 1,776.00 | 1,792.70 | 1,784.42 | -2.39% | 166 |
| Jul 15, 2026 | 1,760.00 | 1,842.50 | 1,760.00 | 1,836.60 | 1,828.12 | 4.66% | 1,628 |