Veranda Learning Solutions Limited (NSE:VERANDA)
India · Delayed Price · Currency is INR 223.90
-6.61 (-2.87%)
Sep 11, 2026, 3:29 PM IST
NSE:VERANDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 230.10 | 232.86 | 223.66 | 225.24 | 225.24 | -2.29% | 334,713 |
| Sep 10, 2026 | 235.49 | 235.59 | 229.65 | 230.51 | 230.51 | -1.40% | 90,890 |
| Sep 9, 2026 | 234.16 | 236.70 | 230.49 | 233.79 | 233.79 | 0.46% | 146,699 |
| Sep 8, 2026 | 241.60 | 243.14 | 229.66 | 232.73 | 232.73 | -3.76% | 527,402 |
| Sep 7, 2026 | 244.00 | 246.63 | 241.00 | 241.81 | 241.81 | -0.34% | 113,164 |
| Sep 4, 2026 | 244.30 | 244.44 | 239.01 | 242.63 | 242.63 | 0.15% | 139,217 |
| Sep 3, 2026 | 248.99 | 250.00 | 241.50 | 242.27 | 242.27 | -0.68% | 132,412 |
| Sep 2, 2026 | 241.00 | 248.60 | 239.10 | 243.92 | 243.92 | 0.40% | 247,127 |
| Sep 1, 2026 | 248.75 | 249.99 | 241.21 | 242.94 | 242.94 | -2.55% | 301,874 |
| Aug 31, 2026 | 239.80 | 255.20 | 237.60 | 249.30 | 249.30 | 3.59% | 760,542 |
| Aug 28, 2026 | 242.50 | 244.00 | 238.60 | 240.65 | 240.65 | -1.19% | 182,964 |
| Aug 27, 2026 | 246.05 | 248.00 | 240.50 | 243.55 | 243.55 | 0.10% | 231,508 |
| Aug 26, 2026 | 246.45 | 250.00 | 240.05 | 243.30 | 243.30 | -1.90% | 261,268 |
| Aug 25, 2026 | 250.15 | 252.75 | 245.85 | 248.00 | 248.00 | -0.86% | 195,120 |
| Aug 24, 2026 | 256.25 | 258.60 | 245.05 | 250.15 | 250.15 | -3.51% | 808,626 |
| Aug 21, 2026 | 258.00 | 264.95 | 256.05 | 259.25 | 259.25 | 1.31% | 1,010,798 |
| Aug 20, 2026 | 236.90 | 265.85 | 236.00 | 255.90 | 255.90 | 9.50% | 9,972,226 |
| Aug 19, 2026 | 240.00 | 240.35 | 232.10 | 233.70 | 233.70 | -2.63% | 167,410 |
| Aug 18, 2026 | 238.00 | 242.80 | 233.80 | 240.00 | 240.00 | 2.08% | 165,468 |
| Aug 17, 2026 | 238.30 | 238.30 | 226.10 | 235.10 | 235.10 | -4.39% | 490,551 |
| Aug 14, 2026 | 243.40 | 249.90 | 239.45 | 245.90 | 245.90 | 1.28% | 253,260 |
| Aug 13, 2026 | 251.50 | 262.70 | 232.25 | 242.80 | 242.80 | -3.40% | 2,950,795 |
| Aug 12, 2026 | 249.90 | 253.45 | 245.30 | 251.35 | 251.35 | 1.29% | 265,678 |
| Aug 11, 2026 | 245.40 | 252.00 | 241.20 | 248.15 | 248.15 | 0.59% | 203,461 |
| Aug 10, 2026 | 257.95 | 258.50 | 245.00 | 246.70 | 246.70 | -4.36% | 187,089 |
| Aug 7, 2026 | 260.85 | 261.00 | 253.80 | 257.95 | 257.95 | -0.14% | 222,459 |
| Aug 6, 2026 | 258.50 | 264.70 | 255.80 | 258.30 | 258.30 | 0.27% | 270,948 |
| Aug 5, 2026 | 258.00 | 260.80 | 252.30 | 257.60 | 257.60 | 0.12% | 205,485 |
| Aug 4, 2026 | 256.50 | 267.45 | 253.50 | 257.30 | 257.30 | 1.12% | 619,443 |
| Aug 3, 2026 | 261.00 | 265.50 | 248.00 | 254.45 | 254.45 | -1.79% | 1,362,459 |
| Jul 31, 2026 | 231.46 | 265.00 | 229.87 | 259.09 | 259.09 | 11.69% | 3,373,967 |
| Jul 30, 2026 | 229.90 | 234.89 | 228.65 | 231.97 | 231.97 | 1.12% | 75,723 |
| Jul 29, 2026 | 239.70 | 242.89 | 228.10 | 229.39 | 229.39 | 0.28% | 232,550 |
| Jul 28, 2026 | 232.80 | 233.69 | 227.15 | 228.75 | 228.75 | -1.80% | 82,017 |
| Jul 27, 2026 | 241.85 | 241.85 | 231.15 | 232.95 | 232.95 | -0.36% | 84,370 |
| Jul 24, 2026 | 235.00 | 235.19 | 230.00 | 233.78 | 233.78 | -1.20% | 64,532 |
| Jul 23, 2026 | 230.23 | 241.25 | 229.34 | 236.62 | 236.62 | 1.58% | 137,608 |
| Jul 22, 2026 | 237.25 | 240.00 | 232.02 | 232.93 | 232.93 | -1.84% | 96,226 |
| Jul 21, 2026 | 224.07 | 240.00 | 222.67 | 237.29 | 237.29 | 5.90% | 357,088 |
| Jul 20, 2026 | 224.00 | 231.00 | 220.00 | 224.07 | 224.07 | -0.31% | 201,959 |
| Jul 17, 2026 | 224.59 | 229.00 | 219.74 | 224.77 | 224.77 | -0.61% | 368,190 |
| Jul 16, 2026 | 228.90 | 229.49 | 223.40 | 226.14 | 226.14 | -1.21% | 253,787 |
| Jul 15, 2026 | 231.35 | 233.00 | 227.10 | 228.92 | 228.92 | -0.39% | 131,094 |
| Jul 14, 2026 | 230.81 | 234.50 | 227.57 | 229.82 | 229.82 | -0.88% | 164,195 |
| Jul 13, 2026 | 238.00 | 238.61 | 230.00 | 231.86 | 231.86 | -2.56% | 210,932 |
| Jul 10, 2026 | 248.75 | 253.35 | 237.00 | 237.95 | 237.95 | -3.50% | 217,289 |
| Jul 9, 2026 | 242.21 | 252.00 | 241.59 | 246.58 | 246.58 | 1.82% | 157,827 |
| Jul 8, 2026 | 256.71 | 258.82 | 236.76 | 242.18 | 242.18 | -5.28% | 514,529 |
| Jul 7, 2026 | 261.61 | 262.67 | 250.10 | 255.68 | 255.68 | -1.48% | 367,405 |
| Jul 6, 2026 | 250.00 | 265.96 | 246.96 | 259.53 | 259.53 | 5.12% | 2,003,988 |