Veljan Denison

VELJ
🏛️ india →
1,146.40
Last Update: 2025-09-30
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
2023-12-29 999.00 999.00 950.50 983.75 0.0M
2023-12-28 1,000.00 1,000.00 972.50 996.33 0.0M
2023-12-27 994.00 1,008.40 945.50 998.95 0.0M
2023-12-26 1,008.50 1,008.50 990.00 994.28 0.0M
2023-12-22 951.00 995.00 951.00 989.98 0.0M
2023-12-21 960.00 989.50 945.48 965.48 0.0M
2023-12-20 941.00 1,013.00 940.75 962.95 0.0M
2023-12-19 1,090.00 1,090.00 990.25 990.25 0.0M
2023-12-18 1,042.35 1,042.35 1,042.35 1,042.35 0.0M
2023-12-15 992.73 992.73 992.73 992.73 0.0M
2023-12-14 945.48 945.48 945.48 945.48 0.0M
2023-12-13 910.00 910.00 899.50 900.48 0.0M
2023-12-12 910.75 924.50 901.05 906.18 0.0M
2023-12-11 917.50 917.50 901.05 910.25 0.0M
2023-12-08 915.50 949.50 907.00 917.55 0.0M
2023-12-07 913.00 949.90 913.00 925.53 0.0M
2023-12-06 948.95 948.95 937.50 937.50 0.0M
2023-12-05 950.00 950.00 925.00 934.70 0.0M
2023-12-04 949.50 952.50 922.55 939.75 0.0M
2023-12-01 912.48 920.00 901.00 919.75 0.0M
2023-11-30 912.50 912.50 887.50 891.15 0.0M
2023-11-29 912.50 913.00 902.50 904.95 0.0M
2023-11-28 905.00 917.00 899.50 901.38 0.0M
2023-11-24 922.00 922.00 905.05 920.00 0.0M
2023-11-23 910.00 922.00 904.13 921.88 0.0M
2023-11-22 910.00 946.50 905.58 923.70 0.0M
2023-11-21 948.13 948.13 910.00 912.15 0.0M
2023-11-20 960.00 960.00 925.00 925.00 0.0M
2023-11-17 942.50 942.50 902.50 922.50 0.0M
2023-11-16 959.95 959.95 915.00 942.25 0.0M
2023-11-15 950.00 967.00 930.13 961.98 0.0M
2023-11-13 926.65 957.45 922.50 937.45 0.0M
2023-11-12 945.00 945.00 894.00 926.60 0.0M
2023-11-10 1,005.00 1,005.00 935.75 941.05 0.0M
2023-11-09 977.70 987.53 977.70 985.00 0.0M
2023-11-08 1,000.00 1,000.00 975.50 980.18 0.0M
2023-11-07 1,000.00 1,010.00 983.00 983.55 0.0M
2023-11-06 1,032.45 1,032.45 977.65 984.05 0.0M
2023-11-03 1,024.40 1,024.40 975.50 1,000.00 0.0M
2023-11-02 1,020.00 1,020.00 992.00 1,000.00 0.0M
2023-11-01 1,000.05 1,030.50 995.00 996.75 0.0M
2023-10-31 1,034.50 1,034.50 1,000.00 1,000.08 0.0M
2023-10-30 972.50 1,039.50 950.00 1,004.00 0.0M
2023-10-27 981.45 999.00 970.00 991.78 0.0M
2023-10-26 940.15 960.00 903.00 957.50 0.0M
2023-10-25 991.95 991.95 935.50 940.18 0.0M
2023-10-23 1,025.00 1,025.00 968.38 970.98 0.0M
2023-10-20 999.50 1,027.50 971.00 1,019.33 0.0M
2023-10-19 997.50 1,010.00 952.65 1,010.00 0.0M
2023-10-18 1,000.50 1,014.90 990.00 992.83 0.0M
2023-10-17 1,034.00 1,047.40 1,000.50 1,005.25 0.0M
2023-10-16 993.03 1,023.45 985.00 1,017.00 0.0M
2023-10-13 1,025.40 1,025.40 993.50 999.00 0.0M
2023-10-12 996.00 1,029.58 996.00 1,005.28 0.0M
2023-10-11 1,048.50 1,050.00 983.05 1,031.38 0.0M
2023-10-10 1,012.38 1,025.50 992.50 1,021.63 0.0M
2023-10-09 1,021.50 1,021.50 980.40 1,012.38 0.0M
2023-10-06 1,035.20 1,075.00 1,000.55 1,031.98 0.0M
2023-10-05 1,050.00 1,060.00 1,025.20 1,035.20 0.0M
2023-10-04 1,050.00 1,074.45 1,010.00 1,039.65 0.0M
2023-10-03 1,059.50 1,097.50 1,025.00 1,082.50 0.0M
2023-09-29 919.00 1,059.50 919.00 1,053.78 0.0M
2023-09-28 972.00 994.50 960.00 991.35 0.0M
2023-09-27 916.90 972.00 875.58 956.95 0.0M
2023-09-26 901.50 904.25 876.00 883.58 0.0M
2023-09-25 907.45 907.45 888.00 900.55 0.0M
2023-09-22 889.43 900.00 878.50 883.80 0.0M
2023-09-21 880.00 888.95 865.00 871.70 0.0M
2023-09-20 909.15 909.15 835.05 879.75 0.0M
2023-09-18 904.65 904.65 875.03 883.58 0.0M
2023-09-15 922.20 922.20 891.25 891.63 0.0M
2023-09-14 900.00 900.00 888.10 894.83 0.0M
2023-09-13 933.80 933.80 890.05 900.00 0.0M
2023-09-12 959.85 959.85 875.00 895.88 0.0M
2023-09-11 954.28 959.48 926.80 940.33 0.0M
2023-09-08 949.50 960.00 935.00 954.28 0.0M
2023-09-07 910.00 952.50 910.00 940.93 0.0M
2023-09-06 954.95 954.95 916.00 928.40 0.0M
2023-09-05 950.00 960.50 932.38 937.05 0.0M
2023-09-04 905.00 962.50 905.00 936.63 0.0M
2023-09-01 915.50 937.00 915.50 927.35 0.0M
2023-08-31 877.50 917.50 877.50 904.68 0.0M
2023-08-30 901.50 930.00 901.50 901.50 0.0M
2023-08-29 975.00 975.00 885.00 900.20 0.0M
2023-08-28 864.00 912.63 864.00 909.03 0.0M
2023-08-25 846.00 890.00 828.08 863.85 0.0M
2023-08-24 837.50 862.50 837.50 846.15 0.0M
2023-08-23 839.25 840.50 810.25 835.35 0.0M
2023-08-22 894.95 895.00 833.30 841.55 0.0M
2023-08-21 875.00 875.00 837.78 857.03 0.0M
2023-08-18 852.83 890.00 852.83 870.38 0.0M
2023-08-17 860.00 906.95 860.00 890.23 0.0M
2023-08-16 839.00 865.00 815.00 855.88 0.0M
2023-08-14 800.10 800.10 757.50 777.13 0.0M
2023-08-11 846.00 846.00 802.50 805.73 0.0M
2023-08-10 782.03 850.00 782.03 824.68 0.0M
2023-08-09 845.98 845.98 800.00 825.40 0.0M
2023-08-08 850.00 877.50 793.53 845.98 0.0M
2023-08-07 771.50 855.00 750.50 842.30 0.0M
2023-08-04 690.00 777.00 690.00 737.90 0.0M
2023-08-03 690.00 690.00 677.75 682.48 0.0M
2023-08-02 693.00 699.50 670.58 677.95 0.0M
2023-08-01 700.00 700.00 686.33 690.00 0.0M
2023-07-31 701.00 701.00 682.58 695.00 0.0M
2023-07-28 694.88 699.98 690.03 697.55 0.0M
2023-07-27 701.50 701.50 690.00 690.00 0.0M
2023-07-26 699.48 700.00 690.50 696.53 0.0M
2023-07-25 682.50 702.50 653.58 686.50 0.0M
2023-07-24 696.18 697.00 677.05 687.38 0.0M
2023-07-21 689.00 702.50 681.58 687.65 0.0M
2023-07-20 670.00 702.50 670.00 690.03 0.0M
2023-07-19 695.95 695.95 680.00 681.95 0.0M
2023-07-18 681.98 698.20 677.50 678.98 0.0M
2023-07-17 658.50 686.00 658.50 678.88 0.0M
2023-07-14 657.50 675.00 649.98 658.23 0.0M
2023-07-13 656.50 687.50 652.50 664.33 0.0M
2023-07-12 647.00 660.30 625.03 659.00 0.0M
2023-07-11 645.00 645.00 627.48 631.50 0.0M
2023-07-10 633.83 639.75 625.65 627.33 0.0M
2023-07-07 644.38 644.38 633.95 637.38 0.0M
2023-07-06 633.48 647.50 630.00 636.38 0.0M
2023-07-05 632.48 633.50 625.05 632.73 0.0M
2023-07-04 630.50 632.48 626.03 632.48 0.0M
2023-07-03 637.50 638.98 624.25 632.93 0.0M
2023-06-30 650.00 650.00 620.00 623.63 0.0M
2023-06-28 632.50 637.48 625.00 627.68 0.0M
2023-06-27 631.50 637.50 630.00 630.80 0.0M
2023-06-26 629.00 638.70 625.10 631.30 0.0M
2023-06-23 634.50 637.50 630.05 632.65 0.0M
2023-06-22 647.50 647.50 630.00 637.00 0.0M
2023-06-21 645.00 652.00 630.00 633.98 0.0M
2023-06-20 635.00 651.78 635.00 649.10 0.0M
2023-06-19 640.00 652.50 640.00 649.63 0.0M
2023-06-16 640.50 646.50 636.30 646.50 0.0M
2023-06-15 634.60 644.05 625.05 640.73 0.0M
2023-06-14 646.20 646.50 635.00 641.95 0.0M
2023-06-13 645.00 647.50 627.60 632.03 0.0M
2023-06-12 641.78 641.78 635.30 638.13 0.0M
2023-06-09 640.00 642.50 625.05 641.78 0.0M
2023-06-08 645.98 652.48 631.03 640.23 0.0M
2023-06-07 645.00 646.00 638.05 644.75 0.0M
2023-06-06 629.75 647.35 629.53 645.10 0.0M
2023-06-05 643.43 645.00 634.00 641.33 0.0M
2023-06-02 634.50 652.35 625.00 635.20 0.0M
2023-06-01 631.00 645.00 625.03 634.40 0.0M
2023-05-31 652.55 653.50 615.03 625.05 0.0M
2023-05-30 679.50 685.00 654.50 668.68 0.0M
2023-05-29 668.00 671.00 667.50 670.00 0.0M
2023-05-26 666.20 675.00 665.00 670.18 0.0M
2023-05-25 662.63 672.00 657.50 669.63 0.0M
2023-05-24 675.50 685.00 659.03 659.03 0.0M
2023-05-23 679.50 679.50 650.00 675.00 0.0M
2023-05-22 676.00 686.28 665.00 673.10 0.0M
2023-05-19 672.50 675.00 660.58 665.03 0.0M
2023-05-18 672.25 675.00 661.10 672.53 0.0M
2023-05-17 675.00 675.00 658.00 660.10 0.0M
2023-05-16 664.75 678.48 664.70 678.48 0.0M
2023-05-15 628.18 664.50 628.15 653.10 0.0M
2023-05-12 652.48 654.50 645.03 649.83 0.0M
2023-05-11 646.23 649.50 640.55 647.70 0.0M
2023-05-10 625.10 648.50 625.10 646.23 0.0M
2023-05-09 639.00 639.00 628.00 630.05 0.0M
2023-05-08 625.53 639.00 625.50 639.00 0.0M
2023-05-05 630.00 635.00 623.03 629.40 0.0M
2023-05-04 632.00 637.43 627.53 632.48 0.0M
2023-05-03 630.00 638.80 625.53 625.55 0.0M
2023-05-02 642.50 642.50 623.15 632.00 0.0M
2023-04-28 642.00 642.00 627.00 637.23 0.0M
2023-04-27 627.50 642.40 627.50 639.85 0.0M
2023-04-26 619.00 628.00 617.25 628.00 0.0M
2023-04-25 617.60 627.38 617.05 620.05 0.0M
2023-04-24 617.03 637.50 610.68 616.70 0.0M
2023-04-21 626.50 626.50 612.65 619.50 0.0M
2023-04-20 612.55 632.48 612.55 620.85 0.0M
2023-04-19 620.00 632.50 610.53 615.60 0.0M
2023-04-18 619.73 631.20 611.05 618.38 0.0M
2023-04-17 612.55 630.00 605.03 619.70 0.0M
2023-04-13 637.45 638.50 635.53 636.08 0.0M
2023-04-12 630.08 638.50 630.08 632.98 0.0M
2023-04-11 639.00 641.45 630.43 635.50 0.0M
2023-04-10 641.98 641.98 620.25 631.50 0.0M
2023-04-06 629.98 638.50 622.55 637.03 0.0M
2023-04-05 612.75 633.75 612.75 615.55 0.0M
2023-04-03 600.18 622.50 600.05 607.50 0.0M
2023-03-31 610.00 634.00 605.15 613.70 0.0M
2023-03-29 609.95 609.95 609.85 609.88 0.0M
2023-03-28 606.00 610.00 591.50 598.10 0.0M
2023-03-27 625.00 642.48 605.00 605.55 0.0M
2023-03-24 634.95 634.98 619.58 622.73 0.0M
2023-03-23 637.20 637.20 615.00 616.55 0.0M
2023-03-22 636.70 636.70 613.70 624.00 0.0M
2023-03-21 624.75 624.75 605.10 624.58 0.0M
2023-03-20 611.00 620.75 608.10 618.75 0.0M
2023-03-17 607.50 619.75 607.50 611.00 0.0M
2023-03-16 611.03 619.25 605.50 607.53 0.0M
2023-03-15 625.00 628.30 600.50 628.30 0.0M
2023-03-14 624.03 636.25 624.03 625.00 0.0M
2023-03-13 632.50 632.50 590.50 624.03 0.0M
2023-03-10 632.50 637.50 610.03 632.03 0.0M
2023-03-09 622.00 637.50 620.50 636.93 0.0M
2023-03-08 623.98 623.98 612.50 622.00 0.0M
2023-03-06 627.00 636.73 620.60 620.75 0.0M
2023-03-03 612.00 637.50 610.53 627.08 0.0M
2023-03-02 624.75 624.75 601.50 602.58 0.0M
2023-03-01 617.43 617.43 597.50 616.00 0.0M
2023-02-28 610.00 610.00 600.63 605.00 0.0M
2023-02-27 610.00 610.00 597.53 597.53 0.0M
2023-02-24 612.50 620.00 607.50 609.78 0.0M
2023-02-23 608.00 614.00 605.00 609.65 0.0M
2023-02-22 610.03 615.00 600.00 614.00 0.0M
2023-02-21 617.53 621.03 610.55 612.53 0.0M
2023-02-20 625.00 629.98 617.63 617.63 0.0M
2023-02-17 625.00 634.00 610.53 623.70 0.0M
2023-02-16 625.48 625.48 615.48 624.15 0.0M
2023-02-15 640.00 640.00 605.50 624.05 0.0M
2023-02-14 674.50 674.50 655.00 662.50 0.0M
2023-02-13 657.53 669.98 654.95 658.93 0.0M
2023-02-10 640.00 699.50 640.00 665.63 0.0M
2023-02-09 661.70 662.50 650.80 661.80 0.0M
2023-02-08 653.00 658.70 653.00 657.53 0.0M
2023-02-07 643.55 659.80 643.55 654.85 0.0M
2023-02-06 664.98 670.00 637.50 654.70 0.0M
2023-02-03 659.50 670.00 650.00 654.68 0.0M
2023-02-02 635.00 661.00 625.00 657.80 0.0M
2023-02-01 650.03 662.50 642.50 642.50 0.0M
2023-01-31 639.50 667.00 639.50 650.13 0.0M
2023-01-30 649.00 649.00 631.08 638.00 0.0M
2023-01-27 652.50 657.00 635.00 638.03 0.0M
2023-01-25 645.00 655.00 645.00 646.13 0.0M
2023-01-24 657.75 658.98 637.50 657.48 0.0M
2023-01-23 635.25 650.00 633.00 642.63 0.0M
2023-01-20 664.45 666.48 615.00 625.60 0.0M
2023-01-19 649.50 665.50 649.50 651.00 0.0M
2023-01-18 655.00 667.50 655.00 661.03 0.0M
2023-01-17 662.48 669.50 660.03 665.80 0.0M
2023-01-16 670.00 670.00 657.50 666.53 0.0M
2023-01-13 665.95 666.50 655.50 658.55 0.0M
2023-01-12 647.05 665.00 641.45 661.90 0.0M
2023-01-11 658.00 658.00 647.50 654.60 0.0M
2023-01-10 651.00 665.00 632.55 648.80 0.0M
2023-01-09 650.00 665.00 637.53 647.00 0.0M
2023-01-06 615.25 631.20 615.05 620.53 0.0M
2023-01-05 616.00 625.00 615.00 625.00 0.0M
2023-01-04 630.00 630.05 553.00 616.58 0.0M
2023-01-03 637.13 637.50 630.00 635.53 0.0M
2023-01-02 639.00 639.00 622.53 629.78 0.0M