Veranda Learning Solutions Limited (NSE:VERANDA)
India · Delayed Price · Currency is INR 211.43
+7.86 (3.86%)
At close: Jan 22, 2026
NSE:VERANDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 207.44 | 217.73 | 204.08 | 208.00 | - | 2.18% | 157,185 |
| Jan 21, 2026 | 193.78 | 213.00 | 193.78 | 203.57 | 203.57 | 5.05% | 239,054 |
| Jan 20, 2026 | 212.50 | 214.83 | 192.20 | 193.78 | 193.78 | -7.82% | 230,601 |
| Jan 19, 2026 | 210.16 | 214.64 | 203.75 | 210.23 | 210.23 | 0.03% | 139,228 |
| Jan 16, 2026 | 218.00 | 221.79 | 206.01 | 210.16 | 210.16 | -4.33% | 134,395 |
| Jan 14, 2026 | 220.95 | 221.25 | 215.00 | 219.68 | 219.68 | 2.11% | 118,514 |
| Jan 13, 2026 | 218.50 | 222.24 | 213.72 | 215.14 | 215.14 | -2.08% | 308,981 |
| Jan 12, 2026 | 215.09 | 222.20 | 215.09 | 219.71 | 219.71 | -1.11% | 99,928 |
| Jan 9, 2026 | 221.50 | 224.90 | 216.42 | 222.18 | 222.18 | 0.48% | 201,582 |
| Jan 8, 2026 | 213.59 | 225.00 | 207.01 | 221.12 | 221.12 | 3.53% | 400,828 |
| Jan 7, 2026 | 208.80 | 218.29 | 208.80 | 213.59 | 213.59 | 0.07% | 320,100 |
| Jan 6, 2026 | 211.65 | 216.34 | 205.82 | 213.45 | 213.45 | 0.97% | 107,247 |
| Jan 5, 2026 | 219.20 | 219.20 | 210.00 | 211.40 | 211.40 | -2.79% | 121,392 |
| Jan 2, 2026 | 200.00 | 220.00 | 200.00 | 217.46 | 217.46 | 7.38% | 722,946 |
| Jan 1, 2026 | 186.21 | 205.00 | 186.21 | 202.52 | 202.52 | 7.65% | 407,750 |
| Dec 31, 2025 | 181.00 | 188.90 | 178.06 | 188.13 | 188.13 | 4.25% | 227,748 |
| Dec 30, 2025 | 177.22 | 183.19 | 173.10 | 180.46 | 180.46 | 1.58% | 580,500 |
| Dec 29, 2025 | 177.80 | 186.79 | 176.05 | 177.66 | 177.66 | 0.66% | 213,104 |
| Dec 26, 2025 | 185.50 | 186.98 | 172.15 | 176.49 | 176.49 | -4.90% | 494,405 |
| Dec 24, 2025 | 190.93 | 194.99 | 183.33 | 185.58 | 185.58 | -2.80% | 216,186 |
| Dec 23, 2025 | 192.82 | 194.65 | 189.05 | 190.93 | 190.93 | -0.50% | 137,342 |
| Dec 22, 2025 | 180.11 | 202.20 | 179.80 | 191.88 | 191.88 | 7.26% | 820,691 |
| Dec 19, 2025 | 179.01 | 185.50 | 178.00 | 178.90 | 178.90 | -0.50% | 214,796 |
| Dec 18, 2025 | 184.71 | 184.71 | 177.86 | 179.80 | 179.80 | -1.88% | 126,342 |
| Dec 17, 2025 | 188.28 | 190.76 | 181.39 | 183.24 | 183.24 | -2.19% | 216,887 |
| Dec 16, 2025 | 183.55 | 191.85 | 181.49 | 187.34 | 187.34 | 3.58% | 583,909 |
| Dec 15, 2025 | 190.14 | 192.40 | 178.10 | 180.86 | 180.86 | -4.88% | 812,214 |
| Dec 12, 2025 | 191.59 | 194.46 | 187.20 | 190.13 | 190.13 | -0.59% | 202,042 |
| Dec 11, 2025 | 194.95 | 201.46 | 190.55 | 191.25 | 191.25 | -1.30% | 153,038 |
| Dec 10, 2025 | 195.36 | 202.00 | 192.81 | 193.76 | 193.76 | -0.32% | 184,959 |
| Dec 9, 2025 | 198.24 | 200.40 | 193.70 | 194.38 | 194.38 | -2.43% | 269,002 |
| Dec 8, 2025 | 205.30 | 206.60 | 197.49 | 199.23 | 199.23 | -2.91% | 150,418 |
| Dec 5, 2025 | 207.55 | 209.99 | 204.50 | 205.20 | 205.20 | -1.08% | 66,856 |
| Dec 4, 2025 | 211.86 | 211.86 | 206.80 | 207.44 | 207.44 | -1.59% | 87,818 |
| Dec 3, 2025 | 211.02 | 217.50 | 209.80 | 210.80 | 210.80 | -0.96% | 97,232 |
| Dec 2, 2025 | 212.00 | 217.46 | 211.00 | 212.85 | 212.85 | 0.42% | 144,838 |
| Dec 1, 2025 | 212.30 | 214.60 | 210.50 | 211.96 | 211.96 | -0.44% | 116,189 |
| Nov 28, 2025 | 206.60 | 223.99 | 206.60 | 212.90 | 212.90 | 3.07% | 700,849 |
| Nov 27, 2025 | 207.35 | 210.00 | 205.55 | 206.55 | 206.55 | 0.41% | 63,852 |
| Nov 26, 2025 | 208.99 | 210.20 | 203.10 | 205.70 | 205.70 | 0.33% | 101,120 |
| Nov 25, 2025 | 204.00 | 210.40 | 203.00 | 205.03 | 205.03 | -0.48% | 125,517 |
| Nov 24, 2025 | 211.25 | 214.98 | 205.00 | 206.02 | 206.02 | -1.98% | 83,477 |
| Nov 21, 2025 | 217.86 | 218.01 | 209.64 | 210.19 | 210.19 | -3.04% | 155,402 |
| Nov 20, 2025 | 218.85 | 223.99 | 216.10 | 216.78 | 216.78 | -1.27% | 81,383 |
| Nov 19, 2025 | 217.40 | 223.45 | 215.45 | 219.57 | 219.57 | 1.00% | 189,381 |
| Nov 18, 2025 | 217.67 | 220.01 | 215.50 | 217.40 | 217.40 | -0.22% | 128,026 |
| Nov 17, 2025 | 223.05 | 223.21 | 216.15 | 217.89 | 217.89 | -1.53% | 193,162 |
| Nov 14, 2025 | 222.50 | 231.70 | 220.00 | 221.28 | 221.28 | -0.19% | 145,670 |
| Nov 13, 2025 | 226.97 | 227.90 | 220.49 | 221.70 | 221.70 | -2.15% | 186,313 |
| Nov 12, 2025 | 229.80 | 229.80 | 225.00 | 226.58 | 226.58 | -1.10% | 87,335 |