Veranda Learning Solutions Limited - VERANDA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	215.1	214.29	214.29	225	211.51	766,599
September 25, 2025	216.27	213.56	213.56	218.06	212.47	132,845
September 24, 2025	219.5	218.12	218.12	224	215.76	180,042
September 23, 2025	216.4	217.98	217.98	222.59	215	438,113
September 22, 2025	224.9	216.4	216.4	225.75	214	338,440
September 19, 2025	224.14	220.07	220.07	227	214.63	319,605
September 18, 2025	229.93	224.14	224.14	230	221.6	155,743
September 17, 2025	224.98	229.08	229.08	230.99	221	338,769
September 16, 2025	219.92	223.05	223.05	226	218.44	206,927
September 15, 2025	225.38	219.92	219.92	226.97	218.22	157,942
September 12, 2025	226	226.5	226.5	229	223.02	296,177
September 11, 2025	229	226.71	226.71	232.65	224.65	277,528
September 10, 2025	231	228.23	228.23	231.38	225.01	273,719
September 09, 2025	231.81	230.33	230.33	233.15	228.75	179,293
September 08, 2025	232.3	232.09	232.09	235	226.04	401,739
September 05, 2025	214.27	230.34	230.34	233.5	206	1.71M
September 04, 2025	217.5	212.67	212.67	218.5	211.63	224,786
September 03, 2025	219.49	214.64	214.64	220.25	213	313,238
September 02, 2025	223.58	217.83	217.83	225.39	217.01	156,742
September 01, 2025	221.47	223.58	223.58	226.39	220.1	144,948
August 29, 2025	225	218.63	218.63	228.4	217.25	344,690
August 28, 2025	232.25	223.57	223.57	237.4	221.4	871,933
August 26, 2025	230.15	231.47	231.47	239.4	227	8.86M
August 25, 2025	221.9	232.47	232.47	234.3	219.33	340,844
August 22, 2025	229.89	221.47	221.47	232	220	180,665
August 21, 2025	227.5	229.57	229.57	231	227.5	192,961
August 20, 2025	226.9	227.33	227.33	236.58	223.1	219,749
August 19, 2025	220	227.39	227.39	230.19	220	116,717
August 18, 2025	225.49	220.28	220.28	229.44	220	154,981
August 14, 2025	231.09	224.43	224.43	235	223.81	106,293
August 13, 2025	231.9	230.68	230.68	235.1	229.08	116,141
August 12, 2025	227	232	232	233.68	226.69	103,966
August 11, 2025	228	226.98	226.98	231.23	226	116,135
August 08, 2025	236.85	230.16	230.16	239.79	226.25	249,910
August 07, 2025	229.2	234.79	234.79	236.78	225.26	348,998
August 06, 2025	243.14	229.65	229.65	244.92	223	546,604
August 05, 2025	242	243.14	243.14	246.77	231	1.02M
August 04, 2025	231.4	240.28	240.28	249.5	228.31	886,530
August 01, 2025	240	232.01	232.01	244	229.25	569,430
July 31, 2025	226	237.32	237.32	241	222.91	1.08M
July 30, 2025	225.2	227.46	227.46	229.9	222	405,902
July 29, 2025	223.6	225.7	225.7	229.79	208.78	1.19M
July 28, 2025	224.56	223.55	223.55	234.5	221.88	946,967
July 25, 2025	222.99	224.35	224.35	227.7	215.16	1.08M
July 24, 2025	242.25	221.59	221.59	242.25	217.75	1.97M
July 23, 2025	248	245.14	245.14	249.74	240.1	545,553
July 22, 2025	244.95	244.4	244.4	249.44	241.22	298,583
July 21, 2025	252	244.92	244.92	258.5	244.1	292,018
July 18, 2025	266	252.36	252.36	271	244.12	1.1M
July 17, 2025	260.01	265.91	265.91	269.89	257.8	715,630
July 16, 2025	263.8	257.79	257.79	269.51	253.25	918,487
July 15, 2025	253	260.92	260.92	262	253	501,989
July 14, 2025	244.71	256.24	256.24	257	240.01	372,398
July 11, 2025	251.08	247.54	247.54	254.98	242.3	332,514
July 10, 2025	244	251.54	251.54	252.5	239.5	475,127
July 09, 2025	240	244.54	244.54	246.76	236.64	432,763
July 08, 2025	231.99	240.19	240.19	242.2	228.89	641,132
July 07, 2025	225	234.12	234.12	238.4	221.41	675,708
July 04, 2025	198.4	226.99	226.99	232.2	197.26	2.58M
July 03, 2025	198.25	194.68	194.68	198.3	194.5	37,868

Veranda Learning Solutions Limited (VERANDA.NS) NSE