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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	201.65	196.3	196.3	201.65	194.62	70,824
July 01, 2025	199.4	201.2	201.2	201.45	198.3	32,188
June 30, 2025	196.88	198.5	198.5	200.38	196.88	35,091
June 27, 2025	200.76	196.88	196.88	200.76	196.62	16,792
June 26, 2025	199.95	196.93	196.93	203.8	196.2	220,343
June 25, 2025	197.25	198.53	198.53	200.1	197.15	31,932
June 24, 2025	198	197.27	197.27	200.06	196.4	35,339
June 23, 2025	200.86	195.62	195.62	200.86	194.68	34,291
June 20, 2025	197.2	198.87	198.87	201.05	196.51	32,659
June 19, 2025	206.25	199.18	199.18	209.85	196	165,173
June 18, 2025	193.75	209.99	209.99	212	189.92	528,405
June 17, 2025	197.3	191.81	191.81	197.47	191.06	28,703
June 16, 2025	199.4	195.34	195.34	199.4	191.49	61,929
June 13, 2025	196.5	197.53	197.53	199.7	196.32	40,250
June 12, 2025	204.85	201.51	201.51	204.85	199.54	86,664
June 11, 2025	205	203.52	203.52	212	200.17	579,204
June 10, 2025	201.45	198.19	198.19	204.05	197	64,951
June 09, 2025	199	198.45	198.45	200.3	196	24,053
June 06, 2025	198	198.02	198.02	201.36	197	75,090
June 05, 2025	202.8	198.81	198.81	202.8	198.1	57,266
June 04, 2025	199	201.1	201.1	207	198.1	114,253
June 03, 2025	205.25	198.71	198.71	206.57	197.3	93,141
June 02, 2025	206	203.21	203.21	207.94	201.92	41,817
May 30, 2025	210.98	205.95	205.95	210.98	204.43	102,601
May 29, 2025	220	210.28	210.28	228	208.75	353,102
May 28, 2025	210.9	208.2	208.2	211.2	206.72	28,048
May 27, 2025	212.1	208.83	208.83	214.9	208	45,520
May 26, 2025	212.9	214.11	214.11	215.89	209.76	127,717

Veranda Learning Solutions Limited (VERANDA.NS) NSE