NSE:VERANDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.12	32.93	30.62	30.80	30.80	-4.11%	151,346
Nov 12, 2026	31.00	32.78	31.00	32.12	32.12	1.77%	78,543
Nov 11, 2026	33.75	33.75	31.30	31.56	31.56	-4.19%	106,904
Nov 9, 2026	34.82	34.82	32.92	32.94	32.94	-4.94%	42,472
Nov 8, 2026	33.99	34.90	33.00	34.65	34.65	3.62%	7,175
Nov 6, 2026	34.08	34.08	33.00	33.44	33.44	-1.88%	28,771
Nov 5, 2026	34.74	34.74	32.25	34.08	34.08	2.31%	55,368
Nov 4, 2026	34.10	34.20	33.25	33.31	33.31	-4.31%	52,540
Nov 3, 2026	36.82	37.77	34.81	34.81	34.81	-4.99%	86,880
Nov 2, 2026	35.34	38.90	35.34	36.64	36.64	-1.51%	145,319
Oct 30, 2026	37.32	37.32	33.86	37.20	37.20	4.64%	338,727
Oct 29, 2026	35.55	35.55	35.55	35.55	35.55	4.99%	84,598
Oct 28, 2026	32.00	33.86	32.00	33.86	33.86	4.99%	55,273
Oct 27, 2026	30.41	32.25	29.72	32.25	32.25	4.98%	75,577
Oct 26, 2026	30.95	32.33	30.72	30.72	30.72	-4.98%	85,377
Oct 23, 2026	32.33	35.73	32.33	32.33	32.33	-5.00%	96,181
Oct 22, 2026	34.03	34.50	34.03	34.03	34.03	-5.00%	73,427
Oct 21, 2026	35.82	37.00	35.82	35.82	35.82	-4.99%	71,638
Oct 19, 2026	37.70	37.70	37.70	37.70	37.70	-4.99%	51,169
Oct 16, 2026	43.84	43.84	39.68	39.68	39.68	-4.98%	87,124
Oct 15, 2026	41.76	41.76	41.00	41.76	41.76	4.98%	282,343
Oct 14, 2026	39.79	39.79	37.90	39.78	39.78	4.96%	913,936
Oct 13, 2026	37.90	37.90	37.90	37.90	37.90	4.99%	160,931
Oct 12, 2026	36.10	36.10	36.10	36.10	36.10	4.97%	105,616
Oct 9, 2026	34.39	34.39	34.39	34.39	34.39	4.98%	122,023
Oct 8, 2026	32.20	32.76	31.90	32.76	32.76	5.00%	86,084
Oct 7, 2026	30.99	31.20	30.00	31.20	31.20	4.98%	164,637
Oct 6, 2026	28.40	29.72	26.90	29.72	29.72	-86.03%	418,116
Oct 5, 2026	214.00	218.99	207.60	212.76	212.76	-0.49%	368,190
Oct 1, 2026	222.80	228.08	212.20	213.80	213.80	-3.15%	522,323
Sep 30, 2026	223.00	224.95	216.90	220.75	220.75	-1.15%	1,426,488
Sep 29, 2026	239.86	239.91	220.00	223.31	223.31	-6.18%	2,104,745
Sep 28, 2026	232.90	244.02	230.00	238.02	238.02	2.33%	433,989
Sep 25, 2026	232.35	238.25	230.02	232.59	232.59	0.06%	410,254
Sep 24, 2026	230.50	237.50	226.16	232.46	232.46	0.41%	466,617
Sep 23, 2026	230.00	237.00	227.04	231.50	231.50	0.60%	333,658
Sep 22, 2026	231.97	232.61	225.16	230.13	230.13	0.42%	627,174
Sep 21, 2026	223.00	232.50	218.43	229.17	229.17	3.34%	339,186
Sep 18, 2026	216.98	225.00	212.80	221.76	221.76	3.35%	279,852
Sep 17, 2026	215.00	218.72	212.35	214.57	214.57	-1.56%	226,183
Sep 16, 2026	219.30	219.90	211.20	217.97	217.97	-0.14%	158,113
Sep 15, 2026	225.45	228.78	216.65	218.28	218.28	-3.09%	149,157
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