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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	208.99	205.7	205.7	210.2	203.1	101,121
November 25, 2025	204	205.03	205.03	210.4	203	125,688
November 24, 2025	211.25	206.02	206.02	214.98	205	83,668
November 21, 2025	217.86	210.19	210.19	218.01	209.64	155,402
November 19, 2025	217.4	219.57	219.57	223.45	215.45	189,398
November 18, 2025	217.67	217.4	217.4	220.01	215.5	128,130
November 17, 2025	223.05	217.89	217.89	223.21	216.15	193,162
November 14, 2025	222.5	221.28	221.28	231.7	220	145,670
November 13, 2025	226.97	221.7	221.7	227.9	220.49	186,356
November 12, 2025	229.8	226.58	226.58	229.8	225	87,335
November 11, 2025	226.1	229.09	229.09	230.65	222.45	258,219
November 10, 2025	234.2	226.01	226.01	234.2	225.13	146,263
November 07, 2025	231	232.8	232.8	233.9	224.67	248,739
November 06, 2025	230	231.72	231.72	233	226.89	230,733
November 04, 2025	230	229.31	229.31	234.9	227.51	212,527
November 03, 2025	232.04	228.24	228.24	233.9	225.71	164,346
October 31, 2025	235.2	232.04	232.04	237.59	230.52	227,294
October 30, 2025	237.94	236.45	236.45	244.78	233.15	455,611
October 29, 2025	257.91	236.05	236.05	259.2	233.3	643,285
October 28, 2025	262	254.1	254.1	272.5	250.15	2.43M
October 27, 2025	258.76	262.44	262.44	264.5	256	1.08M
October 24, 2025	234	254.94	254.94	258	234	1.91M
October 23, 2025	239.7	235.77	235.77	243.3	234.46	583,120
October 21, 2025	233.79	238.71	238.71	241	231.31	389,882
October 20, 2025	229.69	230.77	230.77	234.19	227.63	120,544
October 17, 2025	231.45	229.68	229.68	232.59	224.99	331,715
October 16, 2025	224.25	229.76	229.76	234.9	224.25	219,314
October 15, 2025	223	224.24	224.24	227.9	222.21	217,537
October 14, 2025	231.48	224.13	224.13	231.48	221.15	257,511
October 13, 2025	223.86	227.33	227.33	232	220.07	434,098
October 10, 2025	226	222.74	222.74	226	222.13	50,220
October 09, 2025	225.9	223.95	223.95	226	221.98	133,734
October 08, 2025	223.1	225.09	225.09	231.99	223.1	145,849
October 07, 2025	231	224.77	224.77	232.23	224.15	160,566
October 06, 2025	242.49	231.95	231.95	244.9	231	367,723
October 03, 2025	226.7	241.39	241.39	243.5	226.2	1.05M
October 01, 2025	217.55	225.58	225.58	228.8	216.82	716,381
September 30, 2025	215.96	218.43	218.43	220	213.58	302,858
September 29, 2025	216	215.37	215.37	220.12	211.61	123,467

Veranda Learning Solutions Limited (VERANDA.NS) NSE