Veritaas Advertising Limited (NSE:VERITAAS)
India · Delayed Price · Currency is INR 39.60
+1.85 (4.90%)
At close: Mar 30, 2026
Veritaas Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 41.50 | 41.55 | 41.50 | 41.55 | 41.55 | 4.92% | 2,400 |
| Mar 30, 2026 | 35.90 | 39.60 | 35.90 | 39.60 | 39.60 | 4.90% | 62,400 |
| Mar 27, 2026 | 38.00 | 38.10 | 37.75 | 37.75 | 37.75 | -4.91% | 22,800 |
| Mar 25, 2026 | 39.80 | 41.30 | 39.70 | 39.70 | 39.70 | -4.91% | 18,000 |
| Mar 24, 2026 | 40.00 | 41.75 | 40.00 | 41.75 | 41.75 | 0.48% | 8,400 |
| Mar 23, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.92% | 2,400 |
| Mar 20, 2026 | 43.75 | 43.75 | 43.70 | 43.70 | 43.70 | -5.00% | 14,400 |
| Mar 19, 2026 | 43.95 | 47.00 | 43.95 | 46.00 | 46.00 | -0.54% | 15,600 |
| Mar 18, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.93% | 2,400 |
| Mar 17, 2026 | 51.40 | 51.40 | 48.65 | 48.65 | 48.65 | -4.98% | 15,600 |
| Mar 16, 2026 | 50.25 | 51.20 | 50.25 | 51.20 | 51.20 | -3.12% | 2,400 |
| Mar 13, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -4.95% | 1,200 |
| Mar 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -4.96% | 1,200 |
| Mar 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.26% | 1,200 |
| Feb 25, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -4.94% | 1,200 |
| Feb 20, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -4.86% | 1,200 |
| Feb 18, 2026 | 64.00 | 66.80 | 60.95 | 64.85 | 64.85 | 1.33% | 4,800 |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 1,200 |
| Feb 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.51% | 9,600 |
| Feb 12, 2026 | 63.00 | 63.00 | 58.90 | 59.90 | 59.90 | -3.39% | 3,600 |
| Feb 9, 2026 | 58.70 | 62.00 | 58.70 | 62.00 | 62.00 | 0.40% | 12,000 |
| Feb 5, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - | 1,200 |
| Feb 4, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 4.93% | 1,200 |
| Feb 3, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 5.00% | 1,200 |
| Feb 2, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 4.96% | 1,200 |
| Feb 1, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 4.91% | 1,200 |
| Jan 30, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 4.95% | 1,200 |
| Jan 29, 2026 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | 4.98% | 2,400 |
| Jan 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.00% | 1,200 |
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,400 |
| Jan 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,200 |
| Jan 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.52% | 2,400 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.25 | 49.75 | 49.75 | -3.96% | 3,600 |
| Jan 16, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -4.95% | 3,600 |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.96% | 1,200 |
| Jan 13, 2026 | 54.35 | 56.75 | 54.35 | 56.75 | 56.75 | -0.79% | 4,800 |
| Jan 9, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.03% | 1,200 |
| Jan 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 2,400 |
| Jan 6, 2026 | 61.70 | 62.70 | 61.70 | 62.70 | 62.70 | -3.39% | 2,400 |
| Dec 29, 2025 | 70.00 | 70.00 | 64.90 | 64.90 | 64.90 | -4.98% | 3,600 |
| Dec 26, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 4.92% | 1,200 |
| Dec 24, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 4.92% | 1,200 |
| Dec 23, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 4.99% | 1,200 |
| Dec 19, 2025 | 56.40 | 59.20 | 56.40 | 59.10 | 59.10 | 4.79% | 21,600 |
| Dec 18, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 4.93% | 14,400 |
| Dec 5, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -4.61% | 2,400 |
| Dec 4, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | 1,200 |
| Nov 26, 2025 | 51.35 | 56.35 | 51.35 | 56.35 | 56.35 | 4.35% | 3,600 |
| Nov 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.93% | 3,600 |
| Nov 19, 2025 | 57.50 | 57.50 | 56.00 | 56.80 | 56.80 | -2.91% | 6,000 |