Veritaas Advertising Limited (NSE:VERITAAS)
India · Delayed Price · Currency is INR 31.60
+0.75 (2.43%)
At close: Oct 1, 2026
Veritaas Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 32.35 | 32.35 | 30.05 | 31.60 | 31.60 | 2.43% | 7,200 |
| Sep 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 4.93% | 1,200 |
| Sep 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | 1,200 |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.87% | 4,800 |
| Sep 25, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4.91% | 2,400 |
| Sep 24, 2026 | 25.35 | 25.45 | 25.35 | 25.45 | 25.45 | 4.95% | 2,400 |
| Sep 22, 2026 | 24.60 | 24.60 | 24.00 | 24.25 | 24.25 | -3.77% | 3,600 |
| Sep 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.91% | 1,200 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -4.85% | 2,400 |
| Sep 16, 2026 | 27.25 | 27.85 | 27.25 | 27.85 | 27.85 | 4.50% | 3,600 |
| Sep 15, 2026 | 28.75 | 28.85 | 26.40 | 26.65 | 26.65 | -3.09% | 4,800 |
| Sep 11, 2026 | 27.35 | 27.50 | 27.35 | 27.50 | 27.50 | -4.35% | 2,400 |
| Sep 7, 2026 | 29.20 | 29.20 | 28.50 | 28.75 | 28.75 | -3.85% | 4,800 |
| Sep 4, 2026 | 29.95 | 30.00 | 29.90 | 29.90 | 29.90 | -4.93% | 8,400 |
| Aug 28, 2026 | 28.60 | 31.45 | 28.60 | 31.45 | 31.45 | 4.49% | 3,600 |
| Aug 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.90% | 2,400 |
| Aug 25, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -4.95% | 3,600 |
| Aug 7, 2026 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | -4.31% | 2,400 |
| Aug 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.50% | 1,200 |
| Jul 31, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.86% | 1,200 |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.58% | 1,200 |
| Jul 16, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -4.85% | 1,200 |
| Jul 15, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -4.98% | 3,600 |
| Jul 10, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 1,200 |
| Jul 6, 2026 | 39.95 | 40.15 | 39.95 | 40.15 | 40.15 | 4.97% | 2,400 |
| Jul 2, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 3.38% | 1,200 |
| Jul 1, 2026 | 34.50 | 37.00 | 34.50 | 37.00 | 37.00 | 4.08% | 3,600 |
| Jun 30, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -4.05% | 1,200 |
| Jun 24, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -5.00% | 2,400 |
| Jun 23, 2026 | 37.25 | 39.00 | 37.25 | 39.00 | 39.00 | -0.51% | 10,800 |
| Jun 22, 2026 | 39.15 | 39.20 | 39.15 | 39.20 | 39.20 | -4.85% | 3,600 |
| Jun 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.96% | 2,400 |
| Jun 15, 2026 | 44.00 | 44.00 | 43.35 | 43.35 | 43.35 | -4.93% | 3,600 |
| Jun 1, 2026 | 45.60 | 46.20 | 45.60 | 45.60 | 45.60 | -5.00% | 3,600 |
| May 20, 2026 | 43.70 | 48.00 | 43.70 | 48.00 | 48.00 | 4.35% | 12,000 |
| May 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 1,200 |
| May 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,200 |
| May 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 2,400 |
| May 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.89% | 1,200 |
| Apr 28, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -4.99% | 3,600 |
| Apr 24, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.56% | 1,200 |
| Apr 23, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 4.91% | 1,200 |
| Apr 22, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 4.95% | 2,400 |
| Apr 21, 2026 | 47.70 | 48.50 | 47.70 | 48.50 | 48.50 | 4.98% | 10,800 |
| Apr 16, 2026 | 50.40 | 50.40 | 46.20 | 46.20 | 46.20 | -3.75% | 2,400 |
| Apr 15, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.42% | 3,600 |
| Apr 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.10% | 2,400 |
| Apr 7, 2026 | 45.75 | 47.95 | 45.70 | 47.75 | 47.75 | 4.37% | 31,200 |
| Apr 6, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 4.93% | 7,200 |
| Apr 2, 2026 | 43.60 | 43.60 | 43.00 | 43.60 | 43.60 | 4.93% | 3,600 |