NSE:VERANDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	234.90	239.00	229.61	234.89	234.89	0.65%	329,353
May 27, 2026	237.24	240.40	229.00	233.37	233.37	-1.63%	304,261
May 26, 2026	236.09	242.00	236.01	237.24	237.24	-0.26%	165,750
May 25, 2026	246.25	246.25	236.01	237.85	237.85	-1.49%	173,904
May 22, 2026	246.00	248.52	240.00	241.45	241.45	-1.03%	133,773
May 21, 2026	247.65	251.00	240.31	243.97	243.97	1.64%	818,945
May 20, 2026	234.95	243.99	232.10	240.04	240.04	2.17%	376,642
May 19, 2026	232.00	240.04	232.00	234.95	234.95	1.08%	141,336
May 18, 2026	241.04	241.04	227.50	232.45	232.45	-3.46%	385,868
May 15, 2026	238.11	245.00	232.55	240.78	240.78	0.12%	729,268
May 14, 2026	245.00	247.00	234.10	240.50	240.50	0.52%	1,146,469
May 13, 2026	220.10	245.00	217.02	239.25	239.25	11.62%	6,527,282
May 12, 2026	213.59	225.00	208.00	214.34	214.34	0.07%	549,858
May 11, 2026	216.50	220.00	209.82	214.18	214.18	-1.64%	172,707
May 8, 2026	221.00	223.70	215.25	217.76	217.76	-2.26%	154,632
May 7, 2026	223.10	229.37	215.55	222.80	222.80	0.36%	400,117
May 6, 2026	206.80	231.00	204.11	222.00	222.00	8.89%	1,062,568
May 5, 2026	198.86	208.00	196.63	203.87	203.87	2.52%	302,341
May 4, 2026	196.99	204.13	193.00	198.86	198.86	4.66%	305,137
Apr 30, 2026	196.58	196.98	186.20	190.00	190.00	-3.49%	275,139
Apr 29, 2026	188.15	199.90	184.77	196.87	196.87	4.63%	876,029
Apr 28, 2026	160.75	192.12	158.11	188.15	188.15	17.52%	2,090,137
Apr 27, 2026	159.01	161.89	158.39	160.10	160.10	-0.60%	269,505
Apr 24, 2026	152.94	165.00	150.16	161.06	161.06	5.59%	591,261
Apr 23, 2026	153.15	157.20	151.10	152.54	152.54	-1.50%	79,988
Apr 22, 2026	155.24	156.49	153.20	154.87	154.87	-0.74%	114,731
Apr 21, 2026	157.00	158.00	155.00	156.02	156.02	0.68%	84,057
Apr 20, 2026	156.72	158.25	153.27	154.97	154.97	-2.10%	121,282
Apr 17, 2026	151.90	159.53	151.90	158.30	158.30	4.39%	122,524
Apr 16, 2026	155.00	155.45	150.00	151.64	151.64	-1.65%	89,901
Apr 15, 2026	150.00	154.99	148.14	154.19	154.19	4.36%	113,008
Apr 13, 2026	150.00	152.50	147.22	147.75	147.75	-2.46%	114,516
Apr 10, 2026	153.10	156.84	150.07	151.48	151.48	0.42%	170,292
Apr 9, 2026	145.90	156.90	143.52	150.84	150.84	3.78%	303,262
Apr 8, 2026	140.50	147.18	140.50	145.34	145.34	5.22%	247,692
Apr 7, 2026	141.10	148.25	137.10	138.13	138.13	-4.24%	297,373
Apr 6, 2026	145.00	146.39	138.65	144.24	144.24	0.78%	434,146
Apr 2, 2026	140.00	144.28	138.76	143.13	143.13	-0.50%	92,951
Apr 1, 2026	139.48	147.40	137.22	143.85	143.85	7.46%	316,071
Mar 30, 2026	138.53	140.60	132.00	133.86	133.86	-3.36%	956,256
Mar 27, 2026	143.88	143.88	134.51	138.52	138.52	-3.25%	565,241
Mar 25, 2026	143.00	149.38	142.39	143.18	143.18	0.76%	455,251
Mar 24, 2026	140.00	146.40	136.46	142.10	142.10	4.43%	484,928
Mar 23, 2026	137.53	139.10	130.84	136.07	136.07	-1.06%	463,988
Mar 20, 2026	132.34	140.15	131.68	137.53	137.53	4.40%	545,238
Mar 19, 2026	137.74	138.12	130.02	131.74	131.74	-5.09%	922,045
Mar 18, 2026	134.87	141.18	134.11	138.81	138.81	2.91%	831,412
Mar 17, 2026	138.30	140.50	134.10	134.88	134.88	-3.81%	270,253
Mar 16, 2026	144.01	145.22	138.10	140.22	140.22	-1.58%	304,174
Mar 13, 2026	149.90	151.25	139.72	142.47	142.47	-5.82%	349,883