Veljan Denison Limited (NSE:VELJAN)
India · Delayed Price · Currency is INR 1,700.00
-9.40 (-0.55%)
At close: Jul 21, 2026
NSE:VELJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,701.30 | 1,785.00 | 1,675.00 | 1,730.00 | 1,730.00 | 1.76% | 944 |
| Jul 21, 2026 | 1,710.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.55% | 226 |
| Jul 20, 2026 | 1,763.10 | 1,779.80 | 1,700.10 | 1,709.40 | 1,709.40 | -2.56% | 259 |
| Jul 17, 2026 | 1,785.00 | 1,785.00 | 1,720.10 | 1,754.30 | 1,754.30 | -2.14% | 125 |
| Jul 16, 2026 | 1,805.10 | 1,829.90 | 1,776.00 | 1,792.70 | 1,792.70 | -2.39% | 166 |
| Jul 15, 2026 | 1,760.00 | 1,842.50 | 1,760.00 | 1,836.60 | 1,836.60 | 4.66% | 1,628 |
| Jul 14, 2026 | 1,721.10 | 1,776.80 | 1,702.00 | 1,754.80 | 1,754.80 | 3.70% | 1,653 |
| Jul 13, 2026 | 1,600.00 | 1,692.20 | 1,600.00 | 1,692.20 | 1,692.20 | 4.99% | 1,520 |
| Jul 10, 2026 | 1,582.00 | 1,650.00 | 1,582.00 | 1,611.70 | 1,611.70 | -1.15% | 452 |
| Jul 9, 2026 | 1,605.10 | 1,665.00 | 1,605.10 | 1,630.50 | 1,630.50 | -1.50% | 665 |
| Jul 8, 2026 | 1,635.00 | 1,674.70 | 1,573.00 | 1,655.30 | 1,655.30 | 0.93% | 2,293 |
| Jul 7, 2026 | 1,661.50 | 1,701.00 | 1,640.00 | 1,640.00 | 1,640.00 | -5.00% | 2,330 |
| Jul 6, 2026 | 1,722.10 | 1,805.00 | 1,721.40 | 1,726.30 | 1,726.30 | -4.72% | 3,011 |
| Jul 3, 2026 | 1,945.00 | 1,980.00 | 1,795.20 | 1,811.90 | 1,811.90 | -4.11% | 6,950 |
| Jul 2, 2026 | 1,820.00 | 1,889.60 | 1,718.80 | 1,889.60 | 1,889.60 | 9.99% | 51,188 |
| Jul 1, 2026 | 1,518.00 | 1,717.90 | 1,518.00 | 1,717.90 | 1,717.90 | 20.00% | 44,595 |
| Jun 30, 2026 | 1,191.00 | 1,431.60 | 1,191.00 | 1,431.60 | 1,431.60 | 20.00% | 8,749 |
| Jun 29, 2026 | 1,212.10 | 1,253.70 | 1,170.10 | 1,193.00 | 1,193.00 | -1.58% | 141 |
| Jun 25, 2026 | 1,232.20 | 1,232.20 | 1,212.10 | 1,212.10 | 1,212.10 | -1.14% | 48 |
| Jun 24, 2026 | 1,230.00 | 1,231.00 | 1,226.00 | 1,226.10 | 1,226.10 | 0.20% | 67 |
| Jun 23, 2026 | 1,281.00 | 1,327.00 | 1,221.20 | 1,223.60 | 1,223.60 | -3.05% | 178 |
| Jun 22, 2026 | 1,255.00 | 1,350.00 | 1,225.00 | 1,262.10 | 1,262.10 | 0.57% | 990 |
| 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 |