TipRanks
Go Ultimate55% OFF

Veljan Denison Limited (VELJAN) Historical Prices

IN:VELJAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,027.152,027.152,027.152,027.152,027.15-2.00%2381.50
Oct 29, 20262,068.502,068.502,068.502,068.502,068.50-2.00%630.39
Oct 28, 20262,110.702,110.702,110.702,110.702,110.70-2.00%2101.30
Oct 27, 20262,153.752,153.752,153.752,153.752,153.75-2.00%910.57
Oct 26, 20262,197.702,197.702,197.702,197.702,197.70-2.00%820.52
Oct 23, 20262,242.552,245.002,242.552,242.552,242.55-2.00%320.20
Oct 22, 20262,288.302,288.302,288.302,288.302,288.30-2.00%580.35
Oct 21, 20262,334.202,335.002,334.202,335.002,335.00-1.96%610.34
Oct 20, 20262,381.802,381.802,381.802,381.802,381.80+0.00%00.00
Oct 19, 20262,381.802,381.802,381.802,381.802,381.80-2.00%310.16
Oct 16, 20262,430.402,430.402,430.402,430.402,430.40-2.00%690.36
Oct 15, 20262,525.552,525.552,480.002,480.002,480.00-1.74%1020.53
Oct 14, 20262,524.002,524.002,524.002,524.002,524.00-2.00%3311.75
Oct 13, 20262,575.502,575.502,575.502,575.502,575.50-2.00%650.34
Oct 12, 20262,628.052,628.202,628.052,628.052,628.05-2.00%210.08
Oct 09, 20262,681.652,681.652,681.652,681.652,681.65-2.00%1230.48
Oct 08, 20262,736.852,736.852,736.002,736.352,736.35+4.98%5021.99
Oct 07, 20262,606.552,606.552,606.552,606.552,606.55+5.00%160.06
Oct 06, 20262,454.002,482.452,454.002,482.452,482.45+5.00%330.13
Oct 05, 20262,357.002,364.402,256.002,364.252,364.25+4.99%1600.62
Oct 02, 20262,251.852,251.852,179.502,251.852,251.85+0.00%00.00
Oct 01, 20262,251.802,251.852,179.502,251.852,251.85+5.00%1180.40
Sep 30, 20262,099.002,144.652,031.002,144.652,144.65+5.00%1960.58
Sep 29, 20262,005.002,068.002,005.002,042.552,042.55+1.87%540.12
Sep 28, 20261,981.102,050.001,981.102,005.002,005.00-2.14%460.09
Sep 25, 20262,078.002,090.002,019.002,048.852,048.85-1.41%1530.28
Sep 24, 20262,079.752,082.002,020.002,078.252,078.25+0.12%2100.38
Sep 23, 20261,979.602,085.101,979.602,075.752,075.75+2.76%2460.45
Sep 22, 20261,995.002,050.001,941.102,020.002,020.00+1.25%2690.50
Sep 21, 20261,940.002,007.301,930.101,995.001,995.00+2.84%2730.51
Sep 18, 20261,972.602,000.001,936.201,940.001,940.00-1.26%770.14
Sep 17, 20261,943.701,972.601,895.001,964.751,964.75+4.58%2060.38
Sep 16, 20261,854.101,895.001,780.001,878.701,878.70+1.33%1250.23
Sep 15, 20261,871.701,871.701,854.101,854.101,854.10-1.62%680.12
Sep 14, 20261,884.651,929.901,871.001,884.651,884.65+0.00%00.00
Sep 11, 20261,929.901,929.901,871.001,884.651,884.65-2.40%570.10
Sep 10, 20261,870.001,945.001,816.601,931.051,931.05+4.10%2540.45
Sep 09, 20261,899.001,899.001,851.001,855.001,855.00-2.37%1200.21
Sep 08, 20261,890.901,937.001,871.001,900.001,900.00+1.04%1680.30
Sep 07, 20261,860.001,929.001,860.001,880.401,880.40+1.28%3730.67
Sep 04, 20261,836.001,880.001,802.151,856.701,856.70+0.15%1490.27
Sep 03, 20261,834.001,855.001,787.101,853.901,853.90+4.74%2510.43
Sep 02, 20261,800.001,800.001,770.001,770.001,770.00-0.32%60.01
Sep 01, 20261,774.001,781.001,773.201,775.701,775.70-3.23%620.10
Aug 31, 20261,835.001,835.001,828.001,835.001,835.00+1.89%100.02
Aug 28, 20261,820.001,834.001,801.001,801.001,801.00+0.06%1610.26
Aug 27, 20261,825.001,840.001,800.001,800.001,800.00+0.00%580.09
Aug 26, 20261,800.001,800.001,800.001,800.001,800.00+1.64%150.02
Aug 25, 20261,796.001,796.001,771.001,771.001,771.00-1.88%250.04
Aug 24, 20261,800.001,820.001,800.001,805.001,805.00-1.07%470.08