Veljan Denison Limited (NSE:VELJAN)
India · Delayed Price · Currency is INR 1,049.90
+9.90 (0.95%)
At close: May 22, 2026
NSE:VELJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |