Veritaas Advertising Limited (NSE:VERITAAS)
India · Delayed Price · Currency is INR 48.00
-1.75 (-3.52%)
At close: Jan 20, 2026
Veritaas Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1,200 |
| Nov 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.84% | 1,200 |
| Nov 14, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.09% | 1,200 |
| Nov 13, 2025 | 56.00 | 56.00 | 55.50 | 55.85 | 55.85 | -3.71% | 3,600 |
| Nov 11, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 58.00 | -3.33% | 2,400 |
| Nov 10, 2025 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 3.45% | 2,400 |
| Nov 7, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 4,800 |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.96% | 1,200 |
| Oct 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.49% | 1,200 |
| Oct 27, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.81% | 1,200 |
| Oct 24, 2025 | 56.00 | 61.40 | 56.00 | 61.40 | 61.40 | 4.96% | 16,800 |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.68% | 2,400 |
| Oct 21, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1,200 |
| Oct 20, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -5.00% | 3,600 |
| Oct 9, 2025 | 64.35 | 64.35 | 62.00 | 62.00 | 62.00 | -3.50% | 2,400 |
| Oct 8, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -4.96% | 1,200 |
| Sep 24, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -4.99% | 1,200 |
| Sep 23, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.49% | 1,200 |
| Sep 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.54% | 1,200 |
| Sep 19, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 4.83% | 6,000 |
| Sep 17, 2025 | 71.10 | 71.45 | 71.10 | 71.45 | 71.45 | 5.00% | 2,400 |
| Sep 11, 2025 | 68.00 | 68.05 | 68.00 | 68.05 | 68.05 | -4.29% | 2,400 |
| Sep 3, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -4.95% | 4,800 |
| Aug 19, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 1,200 |
| Aug 4, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -4.96% | 2,400 |
| Jul 29, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -4.95% | 2,400 |
| Jul 28, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -4.39% | 1,200 |
| Jul 23, 2025 | 85.00 | 86.65 | 79.05 | 86.60 | 86.60 | 4.91% | 10,800 |
| Jul 22, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 4.96% | 2,400 |