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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	192.78	189.96	189.96	193.76	189	62,882
February 19, 2026	194.98	191.06	191.06	199.25	189.12	132,289
February 18, 2026	193.1	194	194	195.26	192.5	87,066
February 17, 2026	192.22	193.48	193.48	197	191.14	81,790
February 16, 2026	195.5	194.6	194.6	197.22	192.21	69,878
February 13, 2026	199.22	195.95	195.95	200.5	193.35	89,974
February 12, 2026	202.79	199.23	199.23	202.79	198.5	235,303
February 11, 2026	198.47	201.28	201.28	212.3	198.05	681,911
February 10, 2026	197.75	196.99	196.99	201.5	194	148,076
February 09, 2026	200	198.33	198.33	206.18	197	117,871
February 06, 2026	198.44	197.89	197.89	208.98	193.79	553,177
February 05, 2026	201.95	198.44	198.44	201.95	196.5	45,723
February 04, 2026	191	199.96	199.96	201.65	191	126,595
February 03, 2026	194.08	191.52	191.52	201	186.87	417,161
February 02, 2026	197.43	189.6	189.6	198.15	188	89,732
February 01, 2026	203.98	196.52	196.52	203.98	195.2	80,877
January 30, 2026	190.36	205.83	205.83	208.2	189	236,446
January 29, 2026	193.59	192.36	192.36	195.69	190.1	74,002
January 28, 2026	196.01	193.71	193.71	202	191.26	115,668
January 27, 2026	207.87	197.69	197.69	212.65	193.41	176,457
January 23, 2026	213.12	206.83	206.83	213.12	204.32	99,834
January 22, 2026	207.44	211.43	211.43	217.73	204.08	208,771
January 21, 2026	193.78	203.57	203.57	213	193.78	239,054
January 20, 2026	212.5	193.78	193.78	214.83	192.2	230,601
January 19, 2026	210.16	210.23	210.23	214.64	203.75	139,656
January 16, 2026	218	210.16	210.16	221.79	206.01	134,394
January 14, 2026	220.95	219.68	219.68	221.25	215	118,514
January 13, 2026	218.5	215.14	215.14	222.24	213.72	309,129
January 12, 2026	215.09	219.71	219.71	222.2	215.09	99,928
January 09, 2026	221.5	222.18	222.18	224.9	216.42	201,764
January 08, 2026	213.59	221.12	221.12	225	207.01	402,596
January 07, 2026	208.8	213.59	213.59	218.29	208.8	320,170
January 06, 2026	211.65	213.45	213.45	216.34	205.82	107,163
January 05, 2026	219.2	211.4	211.4	219.2	210	121,492
January 02, 2026	200	217.46	217.46	220	200	722,946
January 01, 2026	186.21	202.52	202.52	205	186.21	407,814
December 31, 2025	181	188.13	188.13	188.9	178.06	227,837
December 30, 2025	177.22	180.46	180.46	183.19	173.1	580,420
December 29, 2025	177.8	177.66	177.66	186.79	176.05	213,104
December 26, 2025	185.5	177.15	177.15	186.98	172.15	432,852
December 24, 2025	190.93	185.58	185.58	194.99	183.33	216,186
December 23, 2025	192.82	190.93	190.93	194.65	189.05	137,627
December 22, 2025	180.11	191.88	191.88	202.2	179.8	820,744
December 19, 2025	179.01	178.9	178.9	185.5	178	214,960
December 18, 2025	184.71	179.8	179.8	184.71	177.86	127,342
December 17, 2025	188.28	183.24	183.24	190.76	181.39	217,067
December 16, 2025	183.55	190.31	190.31	191.85	181.49	583,771
December 15, 2025	190.14	180.86	180.86	192.4	178.1	812,415
December 12, 2025	191.59	190.13	190.13	194.46	187.2	202,155
December 11, 2025	194.95	191.25	191.25	201.46	190.55	153,519
December 10, 2025	195.36	193.76	193.76	202	192.81	184,959
December 09, 2025	198.24	194.38	194.38	200.4	193.7	269,002
December 08, 2025	205.3	199.23	199.23	206.6	197.49	150,443
December 05, 2025	207.55	205.2	205.2	209.99	204.5	67,167
December 04, 2025	211.86	207.44	207.44	211.86	206.8	87,818
December 03, 2025	211.02	210.8	210.8	217.5	209.8	97,471
December 02, 2025	212	212.85	212.85	217.46	211	145,022
December 01, 2025	212.3	211.96	211.96	214.6	210.5	116,509
November 28, 2025	206.6	212.9	212.9	223.99	206.6	701,147
November 27, 2025	207.35	206.55	206.55	210	205.55	63,875

Veranda Learning Solutions Limited (VERANDA.NS) NSE