Veranda Learning Solutions Limited (NSE:VERANDA)
India · Delayed Price · Currency is INR 232.09
+1.75 (0.76%)
Sep 8, 2025, 3:29 PM IST
NSE:VERANDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 214.27 | 233.50 | 206.00 | 230.34 | 230.34 | 8.31% | 1,706,111 |
| Sep 4, 2025 | 217.50 | 218.50 | 211.63 | 212.67 | 212.67 | -0.92% | 224,786 |
| Sep 3, 2025 | 219.49 | 220.25 | 213.00 | 214.64 | 214.64 | -1.46% | 313,238 |
| Sep 2, 2025 | 223.58 | 225.39 | 217.01 | 217.83 | 217.83 | -2.57% | 156,742 |
| Sep 1, 2025 | 221.47 | 226.39 | 220.10 | 223.58 | 223.58 | 2.26% | 144,948 |
| Aug 29, 2025 | 225.00 | 228.40 | 217.25 | 218.63 | 218.63 | -2.21% | 344,690 |
| Aug 28, 2025 | 232.25 | 237.40 | 221.40 | 223.57 | 223.57 | -3.41% | 871,933 |
| Aug 26, 2025 | 230.15 | 239.40 | 227.00 | 231.47 | 231.47 | -0.43% | 8,857,672 |
| Aug 25, 2025 | 221.90 | 234.30 | 219.33 | 232.47 | 232.47 | 4.97% | 340,844 |
| Aug 22, 2025 | 229.89 | 232.00 | 220.00 | 221.47 | 221.47 | -3.53% | 180,665 |
| Aug 21, 2025 | 227.50 | 231.00 | 227.50 | 229.57 | 229.57 | 0.99% | 192,961 |
| Aug 20, 2025 | 226.90 | 236.58 | 223.10 | 227.33 | 227.33 | -0.03% | 219,749 |
| Aug 19, 2025 | 220.00 | 230.19 | 220.00 | 227.39 | 227.39 | 3.23% | 116,717 |
| Aug 18, 2025 | 225.49 | 229.44 | 220.00 | 220.28 | 220.28 | -1.85% | 155,481 |
| Aug 14, 2025 | 231.09 | 235.00 | 223.81 | 224.43 | 224.43 | -2.71% | 106,293 |
| Aug 13, 2025 | 231.90 | 235.10 | 229.08 | 230.68 | 230.68 | -0.57% | 116,141 |
| Aug 12, 2025 | 227.00 | 233.68 | 226.69 | 232.00 | 232.00 | 2.21% | 103,966 |
| Aug 11, 2025 | 228.00 | 231.23 | 226.00 | 226.98 | 226.98 | -1.38% | 116,135 |
| Aug 8, 2025 | 236.85 | 239.79 | 226.25 | 230.16 | 230.16 | -1.97% | 249,910 |
| Aug 7, 2025 | 229.20 | 236.78 | 225.26 | 234.79 | 234.79 | 2.24% | 348,998 |
| Aug 6, 2025 | 243.14 | 244.92 | 223.00 | 229.65 | 229.65 | -5.55% | 546,604 |
| Aug 5, 2025 | 242.00 | 246.77 | 231.00 | 243.14 | 243.14 | 1.19% | 1,019,448 |
| Aug 4, 2025 | 231.40 | 249.50 | 228.31 | 240.28 | 240.28 | 3.56% | 886,530 |
| Aug 1, 2025 | 240.00 | 244.00 | 229.25 | 232.01 | 232.01 | -2.24% | 569,430 |
| Jul 31, 2025 | 226.00 | 241.00 | 222.91 | 237.32 | 237.32 | 4.33% | 1,077,333 |
| Jul 30, 2025 | 225.20 | 229.90 | 222.00 | 227.46 | 227.46 | 0.78% | 405,902 |
| Jul 29, 2025 | 223.60 | 229.79 | 208.78 | 225.70 | 225.70 | 0.96% | 1,189,974 |
| Jul 28, 2025 | 224.56 | 234.50 | 221.88 | 223.55 | 223.55 | -0.45% | 946,967 |
| Jul 25, 2025 | 222.99 | 227.70 | 215.16 | 224.56 | 224.56 | 1.34% | 1,123,165 |
| Jul 24, 2025 | 242.25 | 242.25 | 217.75 | 221.59 | 221.59 | -9.61% | 1,973,140 |
| Jul 23, 2025 | 248.00 | 249.74 | 240.10 | 245.14 | 245.14 | 0.30% | 545,553 |
| Jul 22, 2025 | 244.95 | 249.44 | 241.22 | 244.40 | 244.40 | -0.21% | 298,583 |
| Jul 21, 2025 | 252.00 | 258.50 | 244.10 | 244.92 | 244.92 | -2.95% | 292,018 |
| Jul 18, 2025 | 266.00 | 271.00 | 244.12 | 252.36 | 252.36 | -5.10% | 1,099,750 |
| Jul 17, 2025 | 260.01 | 269.89 | 257.80 | 265.91 | 265.91 | 3.15% | 715,630 |
| Jul 16, 2025 | 263.80 | 269.51 | 253.25 | 257.79 | 257.79 | -1.20% | 918,487 |
| Jul 15, 2025 | 253.00 | 262.00 | 253.00 | 260.92 | 260.92 | 1.83% | 501,989 |
| Jul 14, 2025 | 244.71 | 257.00 | 240.01 | 256.24 | 256.24 | 3.51% | 372,398 |
| Jul 11, 2025 | 251.08 | 254.98 | 242.30 | 247.54 | 247.54 | -1.59% | 332,514 |
| Jul 10, 2025 | 244.00 | 252.50 | 239.50 | 251.54 | 251.54 | 2.86% | 475,127 |
| Jul 9, 2025 | 240.00 | 246.76 | 236.64 | 244.54 | 244.54 | 1.81% | 432,763 |
| Jul 8, 2025 | 231.99 | 242.20 | 228.89 | 240.19 | 240.19 | 2.59% | 641,132 |
| Jul 7, 2025 | 225.00 | 238.40 | 221.41 | 234.12 | 234.12 | 3.14% | 675,708 |
| Jul 4, 2025 | 198.40 | 232.20 | 197.26 | 226.99 | 226.99 | 16.60% | 2,583,191 |
| Jul 3, 2025 | 198.25 | 198.30 | 194.50 | 194.68 | 194.68 | -0.83% | 37,868 |
| Jul 2, 2025 | 201.65 | 201.65 | 194.62 | 196.30 | 196.30 | -2.44% | 70,824 |
| Jul 1, 2025 | 199.40 | 201.45 | 198.30 | 201.20 | 201.20 | 1.36% | 32,188 |
| Jun 30, 2025 | 196.88 | 200.38 | 196.88 | 198.50 | 198.50 | 0.82% | 35,091 |
| Jun 27, 2025 | 200.76 | 200.76 | 196.62 | 196.88 | 196.88 | -0.03% | 16,792 |
| Jun 26, 2025 | 199.95 | 203.80 | 196.20 | 196.93 | 196.93 | -0.81% | 220,343 |