Veljan Denison Limited (NSE:VELJAN)
India · Delayed Price · Currency is INR 2,005.10
-40.90 (-2.00%)
At close: Nov 9, 2026
NSE:VELJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,006.00 | 2,006.00 | 2,005.10 | 2,005.10 | 2,005.10 | -2.00% | 68 |
| Nov 8, 2026 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - | 9 |
| Nov 6, 2026 | 2,047.00 | 2,047.00 | 2,007.10 | 2,046.00 | 2,046.00 | -0.10% | 46 |
| Nov 5, 2026 | 2,048.80 | 2,048.80 | 2,048.00 | 2,048.00 | 2,048.00 | 1.96% | 289 |
| Nov 4, 2026 | 1,968.70 | 2,008.70 | 1,968.70 | 2,008.70 | 2,008.70 | - | 476 |
| Nov 3, 2026 | 2,008.80 | 2,008.80 | 2,008.80 | 2,008.80 | 2,008.80 | -2.00% | 1 |
| Oct 30, 2026 | 2,049.70 | 2,049.70 | 2,049.70 | 2,049.70 | 2,049.70 | -2.00% | 14 |
| Oct 29, 2026 | 2,091.50 | 2,091.50 | 2,091.50 | 2,091.50 | 2,091.50 | -2.00% | 22 |
| Oct 28, 2026 | 2,134.10 | 2,134.10 | 2,134.10 | 2,134.10 | 2,134.10 | -2.00% | 15 |
| Oct 27, 2026 | 2,178.00 | 2,178.00 | 2,177.60 | 2,177.60 | 2,177.60 | -2.00% | 111 |
| Oct 26, 2026 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | -2.00% | 117 |
| Oct 23, 2026 | 2,267.30 | 2,267.30 | 2,267.30 | 2,267.30 | 2,267.30 | -2.00% | 10 |
| Oct 22, 2026 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | -2.00% | 34 |
| Oct 21, 2026 | 2,360.70 | 2,360.70 | 2,360.70 | 2,360.70 | 2,360.70 | -2.00% | 12 |
| Oct 19, 2026 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | -2.00% | 240 |
| Oct 16, 2026 | 2,457.90 | 2,457.90 | 2,457.90 | 2,457.90 | 2,457.90 | -2.00% | 55 |
| Oct 15, 2026 | 2,507.90 | 2,508.00 | 2,507.90 | 2,508.00 | 2,508.00 | -1.99% | 3,422 |
| Oct 14, 2026 | 2,548.60 | 2,559.00 | 2,548.60 | 2,559.00 | 2,559.00 | -1.60% | 2,487 |
| Oct 13, 2026 | 2,601.00 | 2,601.00 | 2,600.60 | 2,600.60 | 2,600.60 | -2.00% | 39 |
| Oct 12, 2026 | 2,653.60 | 2,653.60 | 2,653.60 | 2,653.60 | 2,653.60 | -2.00% | 56 |
| Oct 9, 2026 | 2,707.70 | 2,710.00 | 2,707.70 | 2,707.70 | 2,707.70 | -2.00% | 81 |
| Oct 8, 2026 | 2,730.00 | 2,790.70 | 2,700.00 | 2,762.90 | 2,762.90 | 3.95% | 6,250 |
| Oct 7, 2026 | 2,657.90 | 2,657.90 | 2,580.00 | 2,657.90 | 2,657.90 | 5.00% | 4,352 |
| Oct 6, 2026 | 2,531.40 | 2,531.40 | 2,531.40 | 2,531.40 | 2,531.40 | 5.00% | 1,420 |
| Oct 5, 2026 | 2,350.00 | 2,410.90 | 2,296.10 | 2,410.90 | 2,410.90 | 5.00% | 4,186 |
| Oct 1, 2026 | 2,235.00 | 2,296.10 | 2,235.00 | 2,296.10 | 2,296.10 | 5.00% | 2,631 |
| Sep 30, 2026 | 2,083.00 | 2,186.80 | 2,020.00 | 2,186.80 | 2,186.80 | 5.00% | 2,070 |
| Sep 29, 2026 | 2,000.00 | 2,094.00 | 1,942.00 | 2,082.70 | 2,082.70 | 1.88% | 766 |
| Sep 28, 2026 | 2,080.00 | 2,149.30 | 1,990.00 | 2,044.20 | 2,044.20 | -2.41% | 524 |
| Sep 25, 2026 | 2,021.00 | 2,100.00 | 1,990.40 | 2,094.70 | 2,094.70 | 1.30% | 244 |
| Sep 24, 2026 | 2,051.20 | 2,081.50 | 1,991.10 | 2,067.90 | 2,067.90 | 0.81% | 436 |
| 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 |