Veer Energy & Infrastructure

VEER
🏛️ india →
16.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.02 16.50 15.56 16.28 0.0M
2025-09-25 16.01 16.84 16.00 16.01 0.0M
2025-09-24 16.85 16.85 16.30 16.39 0.0M
2025-09-23 16.33 16.89 16.33 16.58 0.0M
2025-09-22 16.98 16.98 16.33 16.51 0.0M
2025-09-19 16.80 16.80 16.51 16.63 0.0M
2025-09-18 16.86 16.95 16.55 16.57 0.0M
2025-09-17 16.74 16.97 16.60 16.86 0.0M
2025-09-16 16.54 16.86 16.50 16.74 0.0M
2025-09-15 16.79 16.88 16.63 16.76 0.0M
2025-09-12 16.79 17.10 16.50 16.86 0.0M
2025-09-11 16.64 16.95 16.64 16.80 0.0M
2025-09-10 16.55 17.00 16.25 16.64 0.0M
2025-09-09 16.80 16.95 16.51 16.53 0.0M
2025-09-08 16.98 16.98 16.00 16.73 0.0M
2025-09-05 16.08 16.60 16.00 16.26 0.0M
2025-09-04 16.90 16.90 16.00 16.16 0.0M
2025-09-03 16.82 16.82 16.00 16.27 0.0M
2025-09-02 15.97 16.88 15.90 16.50 0.0M
2025-09-01 17.00 17.00 15.80 16.19 0.0M
2025-08-29 16.50 16.50 16.10 16.14 0.0M
2025-08-28 15.83 16.45 15.83 16.17 0.0M
2025-08-26 16.59 16.75 15.75 16.47 0.0M
2025-08-25 17.40 17.40 15.20 16.19 0.1M
2025-08-22 17.30 17.30 16.61 16.94 0.0M
2025-08-21 16.50 17.10 16.50 16.80 0.0M
2025-08-20 16.35 17.28 16.20 16.63 0.0M
2025-08-19 16.55 16.79 15.61 16.35 0.1M
2025-08-18 16.65 17.60 15.80 16.02 0.0M
2025-08-14 17.20 17.20 16.50 16.62 0.0M
2025-08-13 17.23 19.55 16.70 17.09 0.0M
2025-08-12 17.54 17.99 17.12 17.40 0.0M
2025-08-11 17.30 17.80 17.03 17.48 0.0M
2025-08-08 17.30 17.68 17.25 17.35 0.0M
2025-08-07 17.80 17.80 17.11 17.41 0.0M
2025-08-06 17.21 17.86 17.00 17.16 0.0M
2025-08-05 17.81 18.18 17.20 17.54 0.0M
2025-08-04 17.85 18.27 17.75 17.92 0.0M
2025-08-01 17.68 18.30 17.68 17.78 0.0M
2025-07-31 18.18 18.38 17.75 18.04 0.0M
2025-07-30 18.25 19.00 17.76 18.17 0.0M
2025-07-29 18.00 18.30 17.80 18.08 0.0M
2025-07-28 18.78 18.78 17.70 17.82 0.0M
2025-07-25 19.60 19.60 18.00 18.35 0.0M
2025-07-24 17.98 20.75 17.05 19.68 0.1M
2025-07-23 18.60 19.19 17.80 17.94 0.0M
2025-07-22 18.17 19.89 17.80 18.20 0.1M
2025-07-21 18.34 18.34 17.76 18.08 0.0M
2025-07-18 17.63 18.45 17.50 17.95 0.0M
2025-07-17 17.99 18.30 17.63 17.73 0.0M
2025-07-16 17.60 18.60 17.60 17.99 0.0M
2025-07-15 17.66 18.15 17.60 17.79 0.0M
2025-07-14 18.25 18.25 17.66 17.81 0.0M
2025-07-11 18.07 18.07 17.71 17.89 0.0M
2025-07-10 18.06 18.20 17.71 18.07 0.0M
2025-07-09 17.82 18.10 17.71 18.06 0.0M
2025-07-08 18.10 18.10 17.55 17.84 0.0M
2025-07-07 17.89 18.49 17.52 17.93 0.0M
2025-07-04 18.59 18.59 17.65 17.89 0.0M
2025-07-03 17.68 18.39 17.40 17.96 0.0M
2025-07-02 18.60 18.60 16.65 17.68 0.1M
2025-07-01 18.89 18.89 18.17 18.20 0.0M
2025-06-30 18.75 19.10 17.65 18.30 0.0M
2025-06-27 17.99 18.74 17.84 18.46 0.0M
2025-06-26 18.29 18.29 17.76 17.84 0.0M
2025-06-25 17.70 18.40 17.70 17.95 0.1M
2025-06-24 17.63 18.40 17.63 17.98 0.0M
2025-06-23 19.08 19.35 16.51 17.62 0.1M
2025-06-20 18.60 19.50 18.60 19.18 0.0M
2025-06-19 19.00 19.74 18.15 19.02 0.0M
2025-06-18 19.60 20.04 19.10 19.28 0.0M
2025-06-17 19.37 19.80 19.10 19.66 0.0M
2025-06-16 19.11 20.00 19.11 19.41 0.0M
2025-06-13 19.95 20.13 19.65 19.91 0.0M
2025-06-12 20.10 20.84 19.52 20.10 0.0M
2025-06-11 20.29 20.75 19.41 20.06 0.1M
2025-06-10 19.60 20.10 19.60 19.94 0.0M
2025-06-09 19.41 19.90 19.30 19.44 0.0M
2025-06-06 19.15 19.69 19.15 19.42 0.0M
2025-06-05 19.20 19.99 19.20 19.50 0.0M
2025-06-04 19.17 20.65 19.17 19.40 0.0M
2025-06-03 20.00 20.00 19.51 19.56 0.0M
2025-06-02 19.65 20.00 19.00 19.62 0.0M
2025-05-30 19.49 19.89 19.49 19.63 0.0M
2025-05-29 19.40 19.84 19.40 19.71 0.0M
2025-05-28 19.81 20.33 19.22 19.38 0.0M
2025-05-27 20.39 20.39 19.40 19.72 0.0M
2025-05-26 20.44 20.99 19.20 19.89 0.0M
2025-05-23 20.35 20.50 19.69 20.04 0.0M
2025-05-22 20.60 20.60 19.50 19.88 0.0M
2025-05-21 20.00 20.90 19.51 19.90 0.0M
2025-05-20 20.75 20.75 19.75 20.02 0.0M
2025-05-19 20.30 21.40 20.30 20.67 0.0M
2025-05-16 18.10 21.35 17.91 20.70 0.2M
2025-05-15 17.97 18.13 17.60 18.06 0.0M
2025-05-14 17.30 18.25 17.30 17.93 0.0M
2025-05-13 18.30 18.30 17.33 17.67 0.0M
2025-05-12 17.50 18.49 17.50 17.87 0.0M
2025-05-09 16.30 17.38 16.30 17.12 0.0M
2025-05-08 16.96 17.50 16.80 17.35 0.0M
2025-05-07 16.95 17.75 16.50 16.96 0.1M
2025-05-06 17.15 17.15 16.36 16.37 0.0M
2025-05-05 17.26 17.26 15.71 16.83 0.0M
2025-05-02 17.03 17.98 17.00 17.26 0.0M
2025-04-30 17.67 17.88 17.26 17.44 0.0M
2025-04-29 17.50 18.28 17.10 17.84 0.0M
2025-04-28 18.53 19.00 17.47 17.57 0.0M
2025-04-25 18.70 19.29 18.18 18.53 0.1M
2025-04-24 18.76 19.38 18.76 19.14 0.0M
2025-04-23 18.51 19.59 18.51 19.12 0.0M
2025-04-22 19.25 19.25 18.60 18.84 0.0M
2025-04-21 18.99 19.60 18.02 18.98 0.1M
2025-04-17 17.90 18.88 17.90 18.63 0.0M
2025-04-16 18.70 18.90 17.61 18.32 0.0M
2025-04-15 17.85 17.85 17.30 17.51 0.0M
2025-04-11 16.85 17.50 16.85 17.29 0.0M
2025-04-09 17.02 17.23 16.45 16.80 0.0M
2025-04-08 15.81 17.35 15.81 16.86 0.0M
2025-04-07 16.11 16.66 14.99 15.73 0.1M
2025-04-04 17.40 17.40 16.52 17.00 0.0M
2025-04-03 16.91 17.25 16.00 16.74 0.0M
2025-04-02 17.49 17.49 16.10 16.91 0.0M
2025-04-01 16.10 17.35 15.71 16.46 0.0M
2025-03-28 15.92 16.89 15.92 16.60 0.0M
2025-03-27 16.00 16.49 14.90 15.61 0.1M
2025-03-26 17.00 17.17 16.00 16.09 0.1M
2025-03-25 18.40 18.40 16.82 16.86 0.0M
2025-03-24 18.14 18.74 17.85 17.92 0.0M
2025-03-21 18.00 18.60 17.87 18.14 0.0M
2025-03-20 18.25 18.75 18.00 18.07 0.0M
2025-03-19 16.17 17.88 16.17 17.81 0.0M
2025-03-18 16.35 16.90 16.10 16.26 0.0M
2025-03-17 17.95 17.95 16.01 16.58 0.0M
2025-03-13 18.50 18.50 17.21 17.26 0.1M
2025-03-12 18.12 18.30 17.60 17.90 0.0M
2025-03-11 18.79 18.79 18.00 18.12 0.0M
2025-03-10 19.29 19.29 18.01 18.49 0.0M
2025-03-07 18.95 18.95 18.01 18.45 0.0M
2025-03-06 18.79 18.79 17.65 18.35 0.0M
2025-03-05 18.16 18.80 17.51 18.05 0.0M
2025-03-04 18.25 18.25 17.15 17.80 0.0M
2025-03-03 17.93 18.49 17.00 17.89 0.0M
2025-02-28 18.25 18.80 16.35 17.58 0.1M
2025-02-27 19.35 19.40 17.10 18.07 0.0M
2025-02-25 18.00 19.39 18.00 19.00 0.0M
2025-02-24 19.00 19.00 18.00 18.40 0.0M
2025-02-21 17.60 19.39 17.00 19.16 0.0M
2025-02-20 17.98 17.98 16.90 17.66 0.0M
2025-02-19 16.28 17.55 15.20 17.52 0.0M
2025-02-18 16.80 16.86 15.05 15.96 0.1M
2025-02-17 16.73 16.89 15.55 16.72 0.0M
2025-02-14 17.59 18.40 16.50 16.86 0.0M
2025-02-13 18.10 18.26 17.25 17.59 0.0M
2025-02-12 17.90 18.79 16.41 18.07 0.0M
2025-02-11 20.29 20.29 17.93 18.06 0.1M
2025-02-10 19.90 20.49 19.75 19.92 0.0M
2025-02-07 20.37 20.89 19.75 19.94 0.0M
2025-02-06 20.48 20.85 20.02 20.37 0.0M
2025-02-05 20.92 20.92 20.15 20.48 0.0M
2025-02-04 21.15 21.15 20.12 20.61 0.0M
2025-02-03 20.98 21.50 19.71 20.71 0.1M
2025-02-01 20.98 21.35 20.50 20.74 0.0M
2025-01-31 20.19 20.79 19.61 20.40 0.0M
2025-01-30 19.43 20.35 19.43 19.92 0.0M
2025-01-29 19.88 20.30 19.50 19.83 0.0M
2025-01-28 19.50 20.10 19.17 19.76 0.0M
2025-01-27 20.55 20.55 19.73 20.01 0.0M
2025-01-24 20.60 21.35 20.45 20.76 0.0M
2025-01-23 21.18 21.18 20.73 21.03 0.0M
2025-01-22 21.45 21.45 20.20 20.83 0.0M
2025-01-21 20.82 21.80 20.82 21.06 0.0M
2025-01-20 21.80 21.80 20.56 21.24 0.0M
2025-01-17 22.00 22.00 20.77 21.32 0.1M
2025-01-16 21.65 22.05 21.01 21.86 0.0M
2025-01-15 21.90 22.25 20.60 21.23 0.0M
2025-01-14 20.51 21.48 20.49 21.24 0.0M
2025-01-13 21.78 21.78 20.40 20.57 0.0M
2025-01-10 22.11 22.55 21.30 21.42 0.0M
2025-01-09 22.00 23.10 21.11 22.11 0.1M
2025-01-08 22.25 23.44 21.78 22.00 0.0M
2025-01-07 23.01 23.25 21.61 22.91 0.0M
2025-01-06 23.74 23.96 22.56 22.56 0.0M
2025-01-03 24.00 24.50 23.61 23.74 0.0M
2025-01-02 23.98 24.50 23.30 24.03 0.0M
2025-01-01 24.00 24.45 23.51 23.73 0.0M