Veljan Denison

VELJ
🏛️ india →
1,147.15
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
2021-12-31 567.00 570.00 540.00 540.92 0.0M
2021-12-30 566.77 572.00 535.02 542.85 0.0M
2021-12-29 546.25 573.25 525.00 546.77 0.0M
2021-12-28 524.50 580.00 521.45 546.25 0.0M
2021-12-27 478.12 522.00 478.12 500.50 0.0M
2021-12-24 502.50 512.50 500.00 507.82 0.0M
2021-12-23 495.00 503.50 495.00 501.05 0.0M
2021-12-22 500.50 504.93 487.00 504.93 0.0M
2021-12-21 492.50 510.00 492.50 510.00 0.0M
2021-12-20 505.00 505.00 485.50 492.50 0.0M
2021-12-17 514.50 520.00 507.50 520.00 0.0M
2021-12-16 530.00 532.50 511.00 517.75 0.0M
2021-12-15 501.60 529.95 501.60 516.27 0.0M
2021-12-14 524.00 524.00 490.55 520.00 0.0M
2021-12-13 510.00 524.50 509.50 510.07 0.0M
2021-12-10 502.68 530.00 502.65 514.65 0.0M
2021-12-09 515.00 534.90 505.00 522.50 0.0M
2021-12-08 493.05 515.00 493.05 515.00 0.0M
2021-12-07 516.75 516.75 495.00 516.50 0.0M
2021-12-06 495.50 518.00 476.00 516.75 0.0M
2021-12-03 501.50 513.00 500.00 513.00 0.0M
2021-12-02 485.00 534.00 480.00 515.08 0.0M
2021-12-01 485.00 499.30 475.32 487.95 0.0M
2021-11-30 499.00 511.80 478.50 484.50 0.0M
2021-11-29 499.40 499.40 475.00 497.32 0.0M
2021-11-26 516.40 516.40 462.52 482.10 0.0M
2021-11-25 500.00 521.88 485.00 497.50 0.0M
2021-11-24 486.02 514.50 484.65 503.73 0.0M
2021-11-23 492.50 509.98 473.10 509.98 0.0M
2021-11-22 488.25 533.98 447.00 492.50 0.0M
2021-11-18 525.00 544.00 500.00 513.92 0.0M
2021-11-17 550.50 550.50 527.50 527.90 0.0M
2021-11-16 525.50 564.50 525.50 530.33 0.0M
2021-11-15 575.02 575.02 525.50 548.50 0.0M
2021-11-12 505.00 575.00 485.10 557.10 0.0M
2021-11-11 497.50 512.50 497.50 506.40 0.0M
2021-11-10 480.00 516.98 475.00 504.50 0.0M
2021-11-09 484.50 495.00 465.50 489.05 0.0M
2021-11-08 466.98 481.45 440.52 477.40 0.0M
2021-11-04 452.50 467.48 450.00 452.10 0.0M
2021-11-03 467.48 467.48 440.00 449.98 0.0M
2021-11-02 454.50 497.00 427.55 460.15 0.0M
2021-11-01 451.57 452.25 435.50 439.52 0.0M
2021-10-29 465.52 484.90 425.48 442.32 0.0M
2021-10-28 474.50 492.50 453.50 483.55 0.0M
2021-10-27 479.98 479.98 462.52 471.12 0.0M
2021-10-26 484.98 487.40 454.00 463.27 0.0M
2021-10-25 474.02 487.00 467.55 475.27 0.0M
2021-10-22 467.50 491.00 467.50 474.02 0.0M
2021-10-21 496.95 496.95 468.52 471.68 0.0M
2021-10-20 519.48 519.48 470.55 481.90 0.0M
2021-10-19 523.50 524.48 484.00 492.98 0.0M
2021-10-18 512.50 519.98 492.00 496.23 0.0M
2021-10-14 518.62 525.00 501.50 506.35 0.0M
2021-10-13 500.00 537.00 500.00 518.62 0.0M
2021-10-12 511.00 511.00 509.95 509.95 0.0M
2021-10-11 514.00 514.00 490.05 499.00 0.0M
2021-10-08 517.48 517.50 485.02 492.10 0.0M
2021-10-07 505.00 525.00 495.00 508.35 0.0M
2021-10-06 535.00 538.50 500.00 506.50 0.0M
2021-10-05 507.50 535.00 505.05 514.62 0.0M
2021-10-04 518.00 518.00 463.50 503.25 0.0M
2021-10-01 516.00 540.00 516.00 517.90 0.0M
2021-09-30 544.95 544.95 507.10 518.00 0.0M
2021-09-29 515.00 532.50 515.00 525.30 0.0M
2021-09-28 524.98 529.48 505.50 525.48 0.0M
2021-09-27 569.50 569.50 486.00 522.48 0.0M
2021-09-24 558.50 558.50 520.00 527.50 0.0M
2021-09-23 538.60 558.75 538.60 550.00 0.0M
2021-09-22 573.38 573.40 535.50 536.30 0.0M
2021-09-21 510.52 573.50 510.52 536.20 0.0M
2021-09-20 552.00 574.50 550.00 550.55 0.0M
2021-09-17 565.00 579.98 543.10 551.75 0.0M
2021-09-16 589.98 589.98 556.58 568.52 0.0M
2021-09-15 563.50 593.48 550.00 557.48 0.0M
2021-09-14 613.23 613.23 575.50 578.38 0.0M
2021-09-13 624.48 637.50 575.50 595.35 0.0M
2021-09-09 560.50 624.45 549.50 601.23 0.0M
2021-09-08 577.50 579.00 561.55 574.98 0.0M
2021-09-07 561.00 590.50 556.00 577.30 0.0M
2021-09-06 596.50 596.50 555.55 557.65 0.0M
2021-09-03 607.88 617.50 579.50 585.40 0.0M
2021-09-02 530.02 585.00 517.02 577.88 0.0M
2021-09-01 538.00 554.00 532.50 544.10 0.0M
2021-08-31 539.95 550.00 523.00 530.83 0.0M
2021-08-30 526.15 543.10 526.15 530.30 0.0M
2021-08-27 513.50 540.00 513.02 525.02 0.0M
2021-08-26 547.50 547.50 505.57 525.40 0.0M
2021-08-25 554.90 555.83 520.50 549.98 0.0M
2021-08-24 562.50 562.50 507.50 520.00 0.0M
2021-08-23 539.00 540.00 529.00 530.00 0.0M
2021-08-20 586.98 586.98 530.00 552.25 0.0M
2021-08-18 580.00 599.00 552.20 563.67 0.0M
2021-08-17 530.50 604.80 530.50 580.95 0.0M
2021-08-16 620.30 624.00 575.00 578.02 0.0M
2021-08-13 600.00 637.50 600.00 611.12 0.0M
2021-08-12 595.00 614.98 588.08 593.67 0.0M
2021-08-11 636.50 636.50 535.62 599.70 0.0M
2021-08-10 649.50 649.50 550.50 585.00 0.0M
2021-08-09 625.10 673.50 600.50 601.33 0.0M
2021-08-06 638.00 698.98 638.00 654.10 0.0M
2021-08-05 666.00 685.00 665.00 678.45 0.0M
2021-08-04 689.00 710.00 666.50 680.33 0.0M
2021-08-03 717.00 717.00 670.85 676.60 0.0M
2021-08-02 650.00 700.50 613.55 683.33 0.0M
2021-07-30 640.50 658.42 611.50 639.17 0.0M
2021-07-29 632.45 662.00 606.60 645.85 0.0M
2021-07-28 632.50 654.50 602.85 616.35 0.0M
2021-07-27 602.50 662.50 602.50 631.73 0.0M
2021-07-26 585.50 615.00 585.50 602.50 0.0M
2021-07-23 600.00 610.00 595.00 601.52 0.0M
2021-07-22 617.00 622.00 588.02 604.30 0.0M
2021-07-20 612.00 619.75 580.50 599.55 0.0M
2021-07-19 596.45 622.00 596.45 601.62 0.0M
2021-07-16 540.75 602.00 540.75 596.55 0.0M
2021-07-15 560.50 622.20 560.50 600.73 0.0M
2021-07-14 570.50 583.50 556.50 577.50 0.0M
2021-07-13 527.50 573.30 527.50 570.48 0.0M
2021-07-12 545.00 560.00 525.00 526.92 0.0M
2021-07-09 555.00 560.00 536.52 546.48 0.0M
2021-07-08 554.50 568.10 535.00 553.10 0.0M
2021-07-07 559.00 574.00 540.50 568.55 0.0M
2021-07-06 595.00 596.00 552.55 554.60 0.0M
2021-07-05 492.50 542.20 492.50 542.20 0.0M
2021-07-02 477.50 493.85 477.50 492.93 0.0M
2021-07-01 473.02 490.00 472.50 481.07 0.0M
2021-06-30 495.00 495.00 480.00 487.77 0.0M
2021-06-29 488.00 488.00 487.43 487.50 0.0M
2021-06-28 477.00 490.00 475.00 488.00 0.0M
2021-06-25 489.00 489.00 475.00 477.00 0.0M
2021-06-24 492.50 492.50 471.75 478.82 0.0M
2021-06-23 487.25 492.00 476.50 476.50 0.0M
2021-06-22 490.00 494.00 476.02 480.05 0.0M
2021-06-21 499.00 499.00 470.00 493.00 0.0M
2021-06-18 500.00 500.00 473.18 485.95 0.0M
2021-06-17 500.00 500.02 475.50 489.18 0.0M
2021-06-16 500.00 512.48 493.32 507.05 0.0M
2021-06-15 495.10 509.98 490.00 499.43 0.0M
2021-06-14 500.05 532.00 484.00 509.98 0.0M
2021-06-11 550.50 554.00 500.02 531.77 0.0M
2021-06-10 547.50 565.00 538.65 550.00 0.0M
2021-06-09 565.00 570.00 538.50 545.62 0.0M
2021-06-08 585.00 621.00 557.00 568.00 0.0M
2021-06-07 490.00 576.80 476.25 576.80 0.0M
2021-06-04 454.95 485.00 454.95 480.68 0.0M
2021-06-03 432.50 460.00 422.52 452.38 0.0M
2021-06-02 415.55 439.50 415.55 432.50 0.0M
2021-06-01 409.00 426.00 407.50 420.38 0.0M
2021-05-31 400.50 412.50 400.50 406.70 0.0M
2021-05-28 412.50 425.00 407.50 414.75 0.0M
2021-05-27 430.00 430.00 400.50 416.62 0.0M
2021-05-26 426.00 429.00 410.00 411.85 0.0M
2021-05-25 422.50 427.50 405.07 425.82 0.0M
2021-05-24 400.00 429.50 400.00 414.98 0.0M
2021-05-21 420.00 438.00 415.00 425.00 0.0M
2021-05-20 370.50 423.00 370.50 419.07 0.0M
2021-05-19 371.00 384.00 371.00 380.77 0.0M
2021-05-18 383.98 384.50 372.00 375.25 0.0M
2021-05-17 377.52 382.50 370.00 379.00 0.0M
2021-05-14 385.00 394.50 375.00 379.98 0.0M
2021-05-12 382.45 382.48 368.30 379.75 0.0M
2021-05-11 373.48 380.00 367.50 378.00 0.0M
2021-05-10 375.00 377.50 359.00 362.12 0.0M
2021-05-07 369.50 377.50 369.50 377.00 0.0M
2021-05-06 356.05 372.50 356.00 370.60 0.0M
2021-05-05 360.00 363.00 356.25 357.50 0.0M
2021-05-04 364.48 364.48 360.00 360.00 0.0M
2021-05-03 360.00 368.40 360.00 365.00 0.0M
2021-04-30 355.05 364.45 353.50 356.23 0.0M
2021-04-29 359.00 360.00 355.57 356.00 0.0M
2021-04-28 354.05 360.45 354.05 358.90 0.0M
2021-04-27 362.00 362.00 353.52 359.48 0.0M
2021-04-26 367.50 367.50 355.00 358.00 0.0M
2021-04-23 350.20 369.20 350.20 356.73 0.0M
2021-04-22 362.50 362.50 350.00 352.45 0.0M
2021-04-20 365.00 372.00 355.00 362.50 0.0M
2021-04-19 367.00 367.00 351.05 351.07 0.0M
2021-04-16 357.50 367.50 355.00 367.35 0.0M
2021-04-15 356.00 364.40 350.20 356.35 0.0M
2021-04-13 367.55 367.55 355.55 365.00 0.0M
2021-04-12 351.12 370.00 350.90 360.00 0.0M
2021-04-09 379.00 385.00 365.00 377.50 0.0M
2021-04-08 362.50 380.00 355.00 375.02 0.0M
2021-04-07 369.45 369.45 345.00 355.00 0.0M
2021-04-06 353.00 363.45 353.00 363.45 0.0M
2021-04-05 357.65 360.00 350.00 358.98 0.0M
2021-04-01 354.95 362.45 348.50 357.05 0.0M
2021-03-31 359.75 368.93 340.50 344.80 0.0M
2021-03-30 340.62 354.98 340.62 340.85 0.0M
2021-03-26 346.05 360.00 335.50 349.62 0.0M
2021-03-25 355.02 355.02 344.00 346.05 0.0M
2021-03-24 374.50 374.50 357.50 358.05 0.0M
2021-03-23 360.00 372.00 356.02 370.48 0.0M
2021-03-22 352.52 360.00 352.50 355.00 0.0M
2021-03-19 362.50 367.50 352.50 365.25 0.0M
2021-03-18 361.00 369.98 358.00 369.98 0.0M
2021-03-17 360.50 370.00 360.00 361.35 0.0M
2021-03-16 370.00 374.98 360.50 370.18 0.0M
2021-03-15 370.50 370.50 360.00 363.02 0.0M
2021-03-12 367.55 377.45 367.50 370.00 0.0M
2021-03-10 370.00 378.35 367.50 367.50 0.0M
2021-03-09 378.50 378.50 365.65 367.00 0.0M
2021-03-08 382.85 382.85 366.50 369.75 0.0M
2021-03-05 382.85 384.00 365.50 368.52 0.0M
2021-03-04 381.50 383.50 365.00 376.48 0.0M
2021-03-03 373.50 380.50 367.10 379.88 0.0M
2021-03-02 371.12 391.98 364.50 371.57 0.0M
2021-03-01 382.00 382.00 368.50 370.25 0.0M
2021-02-26 372.07 387.50 372.07 375.48 0.0M
2021-02-25 390.00 390.00 367.75 377.27 0.0M
2021-02-24 380.52 392.50 380.52 385.00 0.0M
2021-02-23 376.35 387.00 376.25 385.43 0.0M
2021-02-22 385.50 399.85 375.00 381.12 0.0M
2021-02-19 389.88 409.45 385.00 385.98 0.0M
2021-02-18 382.60 390.00 382.55 389.88 0.0M
2021-02-17 389.05 397.00 381.07 384.50 0.0M
2021-02-16 395.00 395.00 387.00 394.98 0.0M
2021-02-15 407.00 407.00 385.50 390.60 0.0M
2021-02-12 412.50 412.50 400.05 407.07 0.0M
2021-02-11 424.95 424.95 407.68 409.38 0.0M
2021-02-10 415.55 437.50 410.50 412.38 0.0M
2021-02-09 405.00 432.00 405.00 417.57 0.0M
2021-02-08 396.05 410.00 390.00 408.90 0.0M
2021-02-05 409.43 410.00 395.00 396.75 0.0M
2021-02-04 400.00 408.68 380.62 393.55 0.0M
2021-02-03 399.55 409.45 380.00 405.27 0.0M
2021-02-02 410.00 417.23 398.70 411.90 0.0M
2021-02-01 398.75 406.50 398.05 406.50 0.0M
2021-01-29 398.00 406.98 397.50 406.98 0.0M
2021-01-28 409.50 409.50 395.00 395.00 0.0M
2021-01-27 409.95 410.00 404.00 405.25 0.0M
2021-01-25 412.50 417.45 410.00 410.02 0.0M
2021-01-22 417.50 437.50 405.00 409.32 0.0M
2021-01-21 420.00 420.00 409.35 410.15 0.0M
2021-01-20 417.50 420.00 408.18 417.20 0.0M
2021-01-19 412.50 421.98 404.00 406.75 0.0M
2021-01-18 420.00 420.00 410.00 411.80 0.0M
2021-01-15 427.50 433.50 421.05 426.07 0.0M
2021-01-14 435.00 435.00 427.50 429.85 0.0M
2021-01-13 425.55 435.00 425.00 428.75 0.0M
2021-01-12 425.12 435.00 425.12 426.60 0.0M
2021-01-11 434.00 440.93 429.98 435.00 0.0M
2021-01-08 445.00 446.50 433.02 434.45 0.0M
2021-01-07 464.00 464.00 430.18 445.65 0.0M
2021-01-06 425.02 467.50 425.00 448.93 0.0M
2021-01-05 423.05 436.50 422.00 432.00 0.0M
2021-01-04 423.00 437.48 420.50 425.15 0.0M
2021-01-01 420.93 420.95 410.00 420.00 0.0M