Veljan Denison share price history

NSE: VELJANBSE: 505232Industrial ProductsSmall Cap

Veljan Denison Limited · Face value ₹10 · Listed Apr 1976

₹2,091.50₹42.60 (2.00%)BSE ₹2,068.50

Share price at the NSE close on 29 Oct 2026. Previous close ₹2,134.10.

29 Oct: open ₹2,091.50, high ₹2,091.50, low ₹2,091.50

52-week range of BSE trades to 29 Oct 2026

₹752.00Low, 30 Mar 2026₹2,736.85High, 8 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹941 Cr1,868th largest listed
P/E: 35.95
P/B: 3.75
Dividend yield: 0.41%
ROE: 11.0%
ROCE: 13.3%
Debt to equity: 0.00
Volume, NSE: 22

Veljan Denison share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Veljan Denison's share price is on record from 2 Jan 2007, when it closed at ₹155.25, to 29 Oct 2026. Its highest close was ₹2,762.90 on 8 Oct 2026 and its lowest ₹81.08 on 12 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	2,091.50	+74.3%	2,762.90	760.05	1,190.55	2,790.70	752.00	2,52,616
2025BSE close	1,200.25	−1.2%	1,351.25	913.45	1,213.90	1,452.00	904.00	2,07,006
2024BSE close	1,214.95	+23.5%	2,006.85	960.00	975.50	2,100.00	952.53	3,29,079
2023BSE close	983.75	+56.2%	1,082.50	597.53	639.00	1,097.50	553.00	2,49,268
2022BSE close	629.75	+16.4%	716.98	472.50	584.50	724.50	455.50	3,84,858
2021BSE close	540.93	+30.1%	683.33	340.85	420.93	717.00	335.50	3,84,530
2020BSE close	415.63	−30.8%	568.80	280.53	610.00	612.50	275.00	1,22,392
2019BSE close	600.35	+46.0%	600.35	290.05	412.50	606.90	281.25	84,492
2018BSE close	411.33	−31.4%	630.03	369.90	600.00	649.50	360.00	1,40,506
2017BSE close	599.95	+48.5%	738.53	393.38	403.50	750.00	384.05	2,66,450
2016BSE close	404.00	+23.6%	496.78	278.88	342.50	510.38	265.25	3,11,054
2015BSE close	326.75	+4.7%	443.88	244.00	315.00	450.00	237.50	2,58,098
2014BSE close	312.00	+149.7%	370.18	100.00	130.98	388.68	100.00	2,14,104
2013BSE close	124.95	−16.7%	151.00	100.50	148.00	152.23	100.50	28,196
2012BSE close	149.95	−0.4%	211.05	113.33	146.73	212.70	111.00	2,11,690
2011BSE close	150.50	−22.0%	300.00	138.00	200.00	310.93	135.40	98,280
2010BSE close	192.85	+12.8%	212.48	153.60	172.50	228.25	146.00	3,85,652
2009BSE close	171.00	+71.4%	190.33	81.08	101.95	213.50	80.50	3,47,308
2008BSE close	99.75	−75.3%	426.90	84.35	400.50	445.00	80.00	1,77,406
2007BSE close	404.00	–	485.65	132.20	153.00	521.95	113.13	6,81,486

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,091.50	−4.4%	2,235.00	2,790.70	2,091.50	25,540
Sep 2026	2,186.80	+21.4%	1,802.00	2,186.80	1,765.10	16,574
Aug 2026	1,802.00	+2.5%	1,794.00	1,880.00	1,615.00	15,169
Jul 2026	1,757.30	+22.8%	1,518.00	1,980.00	1,518.00	1,28,018
Jun 2026	1,431.60	+35.2%	1,059.20	1,431.60	1,000.00	26,110
May 2026	1,059.20	+2.1%	1,055.00	1,150.00	812.00	3,370
Apr 2026BSE close	1,037.80	+36.5%	786.80	1,159.45	786.80	5,896
Mar 2026BSE close	760.05	−22.9%	985.00	1,000.00	752.00	11,161
Feb 2026BSE close	985.20	−17.9%	1,243.00	1,243.00	950.20	11,479
Jan 2026BSE close	1,200.70	0.0%	1,190.55	1,280.00	1,119.95	9,299
Dec 2025BSE close	1,200.25	+0.5%	1,207.00	1,381.10	1,150.10	8,498
Nov 2025BSE close	1,194.60	+2.0%	1,175.00	1,225.05	1,080.00	11,317
Oct 2025BSE close	1,171.30	+2.2%	1,184.90	1,345.00	1,150.00	10,413
Sep 2025BSE close	1,146.40	−5.3%	1,230.00	1,284.00	1,075.00	14,268
Aug 2025BSE close	1,211.05	+5.5%	1,142.00	1,385.00	1,142.00	32,046
Jul 2025BSE close	1,147.95	−8.1%	1,248.55	1,349.00	1,082.00	20,073
Jun 2025BSE close	1,248.55	+6.1%	1,197.90	1,452.00	1,131.25	29,525
May 2025BSE close	1,176.50	+11.6%	1,087.90	1,200.00	1,000.00	15,865
Apr 2025BSE close	1,053.90	+14.2%	969.00	1,125.00	904.00	12,563
Mar 2025BSE close	923.20	−7.1%	1,010.00	1,068.00	910.00	17,334
Feb 2025BSE close	993.80	−14.9%	1,167.60	1,179.90	920.00	22,080
Jan 2025BSE close	1,167.60	−3.9%	1,213.90	1,399.00	1,085.05	13,024
Dec 2024BSE close	1,214.95	−21.2%	1,520.00	1,700.00	1,097.00	26,672
Nov 2024BSE close	1,540.85	+2.2%	1,529.00	1,655.90	1,415.50	5,109
Oct 2024BSE close	1,508.35	−5.7%	1,599.00	1,699.95	1,401.00	7,607
Sep 2024BSE close	1,599.40	−1.3%	1,697.90	1,697.90	1,551.50	5,401
Aug 2024BSE close	1,621.05	−9.2%	1,784.40	1,879.00	1,595.80	10,189
Jul 2024BSE close	1,784.40	−2.4%	1,851.00	1,940.00	1,729.15	5,635
Jun 2024BSE close	1,828.00	−1.0%	1,937.95	1,960.00	1,670.05	9,922
May 2024BSE close	1,845.75	−5.2%	2,000.00	2,060.00	1,833.15	39,540
Apr 2024BSE close	1,947.20	−2.3%	1,951.13	2,042.50	1,737.80	50,274
Mar 2024BSE close	1,992.60	+66.6%	1,210.13	2,100.00	1,056.68	80,634
Feb 2024BSE close	1,195.95	−0.3%	1,224.70	1,349.50	1,129.00	18,208
Jan 2024BSE close	1,200.00	+22.0%	975.50	1,450.00	952.53	69,888
Dec 2023BSE close	983.75	+10.4%	912.48	1,090.00	899.50	25,104
Nov 2023BSE close	891.15	−10.9%	1,000.05	1,032.45	887.50	11,684
Oct 2023BSE close	1,000.08	−5.1%	1,059.50	1,097.50	903.00	14,322
Sep 2023BSE close	1,053.78	+16.5%	915.50	1,059.50	835.05	27,592
Aug 2023BSE close	904.68	+30.2%	700.00	975.00	670.58	50,260
Jul 2023BSE close	695.00	+11.4%	637.50	702.50	624.25	20,102
Jun 2023BSE close	623.63	−0.2%	631.00	652.50	620.00	13,086
May 2023BSE close	625.05	−1.9%	642.50	686.28	615.03	16,910
Apr 2023BSE close	637.23	+3.8%	600.18	642.40	600.05	7,434
Mar 2023BSE close	613.70	+1.4%	617.43	642.48	590.50	19,348
Feb 2023BSE close	605.00	−6.9%	650.03	699.50	597.53	21,208
Jan 2023BSE close	650.13	+3.2%	639.00	670.00	553.00	22,218
Dec 2022BSE close	629.75	+3.6%	617.00	709.00	587.50	25,044
Nov 2022BSE close	607.95	−1.7%	620.00	690.00	580.00	35,110
Oct 2022BSE close	618.78	−4.7%	649.50	671.50	593.75	9,324
Sep 2022BSE close	649.50	−0.3%	669.48	724.50	617.10	36,866
Aug 2022BSE close	651.18	+11.6%	566.10	695.00	561.10	44,216
Jul 2022BSE close	583.25	+16.2%	497.50	637.00	490.03	34,008
Jun 2022BSE close	501.75	−7.6%	561.98	590.00	455.50	11,230
May 2022BSE close	542.95	−4.1%	560.50	592.48	456.00	19,292
Apr 2022BSE close	565.88	−0.7%	569.00	610.00	524.50	28,470
Mar 2022BSE close	569.93	−3.7%	575.10	616.48	545.03	16,966
Feb 2022BSE close	591.88	−2.1%	628.98	650.00	500.60	31,174
Jan 2022BSE close	604.53	+11.8%	584.50	712.00	580.00	93,158
Dec 2021BSE close	540.93	+11.6%	485.00	580.00	475.33	16,046
Nov 2021BSE close	484.50	+9.5%	451.58	575.03	427.55	29,938
Oct 2021BSE close	442.33	−14.6%	516.00	540.00	425.48	28,982
Sep 2021BSE close	518.00	−2.4%	538.00	637.50	486.00	28,978
Aug 2021BSE close	530.83	−17.0%	650.00	717.00	505.58	37,390
Jul 2021BSE close	639.18	+31.0%	473.03	662.50	472.50	80,532
Jun 2021BSE close	487.78	+19.9%	409.00	621.00	407.50	95,548
May 2021BSE close	406.70	+14.2%	360.00	438.00	356.00	18,818
Apr 2021BSE close	356.23	+3.3%	354.95	385.00	345.00	10,372
Mar 2021BSE close	344.80	−8.2%	382.00	391.98	335.50	12,710
Feb 2021BSE close	375.48	−7.7%	398.75	437.50	367.75	14,768
Jan 2021BSE close	406.98	−2.1%	420.93	467.50	395.00	10,448
Dec 2020BSE close	415.63	+14.0%	357.00	475.00	357.00	24,448
Nov 2020BSE close	364.48	−3.2%	360.53	376.48	337.50	9,762
Oct 2020BSE close	376.50	−2.5%	405.00	405.00	360.50	4,036
Sep 2020BSE close	386.30	−7.8%	418.95	453.50	385.50	6,850
Aug 2020BSE close	418.95	+5.4%	406.00	476.45	380.58	15,610
Jul 2020BSE close	397.50	+3.9%	385.00	471.88	350.00	22,240
Jun 2020BSE close	382.50	−2.4%	393.00	427.48	365.00	4,168
May 2020BSE close	392.03	+8.9%	352.50	399.98	334.00	1,344
Apr 2020BSE close	359.98	+3.0%	342.45	370.50	318.05	1,776
Mar 2020BSE close	349.50	−22.6%	475.00	478.00	275.00	13,430
Feb 2020BSE close	451.48	+0.9%	450.00	550.48	420.50	7,080
Jan 2020BSE close	447.33	−25.5%	610.00	612.50	445.00	11,648
Dec 2019BSE close	600.35	+76.9%	320.63	606.90	312.55	38,000
Nov 2019BSE close	339.45	+5.1%	344.93	359.93	315.03	4,310
Oct 2019BSE close	322.88	−8.9%	350.00	350.55	308.00	2,534
Sep 2019BSE close	354.40	+8.0%	328.00	374.00	306.50	5,182
Aug 2019BSE close	328.00	−3.5%	340.00	364.00	281.25	4,282
Jul 2019BSE close	340.00	−12.3%	387.50	396.98	308.00	3,570
Jun 2019BSE close	387.50	−3.1%	400.00	414.50	377.50	4,620
May 2019BSE close	400.00	−6.0%	415.00	425.00	362.50	5,432
Apr 2019BSE close	425.53	+1.3%	415.53	439.50	394.50	3,212
Mar 2019BSE close	420.00	+13.4%	382.50	469.98	369.80	5,250
Feb 2019BSE close	370.50	−3.8%	385.00	424.50	300.03	5,226
Jan 2019BSE close	385.05	−6.4%	412.50	417.83	367.50	2,874
Dec 2018BSE close	411.33	+2.2%	380.55	420.00	375.55	3,892
Nov 2018BSE close	402.50	+7.3%	370.50	447.30	370.03	3,696
Oct 2018BSE close	375.00	−3.3%	390.00	409.00	360.00	7,500
Sep 2018BSE close	387.78	−24.0%	507.53	518.50	385.00	23,214
Aug 2018BSE close	510.18	−10.4%	543.00	616.00	490.05	21,882
Jul 2018BSE close	569.45	+10.5%	505.05	609.50	505.05	7,646
Jun 2018BSE close	515.38	−8.4%	605.00	644.73	496.50	19,150
May 2018BSE close	562.93	+3.6%	543.10	562.93	495.50	7,794
Apr 2018BSE close	543.40	+7.9%	528.00	574.50	501.50	10,076
Mar 2018BSE close	503.75	−0.6%	507.50	527.93	458.50	9,838
Feb 2018BSE close	506.65	−5.0%	535.00	575.00	470.85	11,586
Jan 2018BSE close	533.30	−11.1%	600.00	649.50	530.00	14,232
Dec 2017BSE close	599.95	+11.4%	550.00	651.53	506.50	13,288
Nov 2017BSE close	538.75	+0.8%	537.50	549.00	485.00	11,374
Oct 2017BSE close	534.53	+6.2%	497.70	559.50	480.00	16,144
Sep 2017BSE close	503.33	−14.0%	570.58	612.50	491.50	15,624
Aug 2017BSE close	585.43	−7.2%	631.00	644.98	560.53	10,336
Jul 2017BSE close	630.98	−13.0%	727.50	750.00	616.10	12,694
Jun 2017BSE close	725.05	+18.6%	611.00	744.50	546.50	24,314
May 2017BSE close	611.15	−10.1%	690.00	690.00	590.50	26,444
Apr 2017BSE close	680.13	+35.2%	502.90	734.95	481.00	80,490
Mar 2017BSE close	502.93	+22.8%	414.95	521.85	384.05	37,634
Feb 2017BSE close	409.48	−4.0%	425.00	427.50	401.70	5,560
Jan 2017BSE close	426.73	+5.6%	403.50	449.50	397.50	12,548
Dec 2016BSE close	404.00	−0.4%	405.50	414.50	383.00	7,928
Nov 2016BSE close	405.50	−16.4%	470.55	487.00	385.00	26,808
Oct 2016BSE close	485.30	+21.8%	417.00	510.38	395.00	67,774
Sep 2016BSE close	398.35	−0.2%	397.00	420.00	377.50	24,798
Aug 2016BSE close	399.20	+11.4%	370.00	430.00	323.50	43,446
Jul 2016BSE close	358.48	+16.3%	318.80	358.48	305.50	23,626
Jun 2016BSE close	308.23	−1.4%	325.00	333.00	297.00	28,768
May 2016BSE close	312.50	−1.6%	303.50	329.25	300.00	25,240
Apr 2016BSE close	317.50	+6.6%	292.50	324.50	287.63	15,966
Mar 2016BSE close	297.75	+3.1%	277.25	315.00	277.25	9,940
Feb 2016BSE close	288.75	−1.5%	307.63	347.38	280.00	20,320
Jan 2016BSE close	293.00	−10.3%	342.50	355.63	265.25	16,440
Dec 2015BSE close	326.75	+15.6%	272.50	326.75	272.50	13,788
Nov 2015BSE close	282.63	−0.6%	285.00	303.50	261.13	11,430
Oct 2015BSE close	284.38	−1.1%	287.50	300.00	268.00	8,346
Sep 2015BSE close	287.50	−2.7%	296.00	314.00	266.00	6,070
Aug 2015BSE close	295.38	−25.3%	399.75	399.88	271.00	38,320
Jul 2015BSE close	395.25	+5.4%	375.00	450.00	342.00	70,448
Jun 2015BSE close	375.00	+53.4%	256.70	386.90	256.70	60,808
May 2015BSE close	244.50	−4.1%	252.50	267.75	237.50	5,844
Apr 2015BSE close	255.00	+0.9%	248.00	286.38	248.00	11,460
Mar 2015BSE close	252.75	−14.2%	283.13	298.75	242.75	12,552
Feb 2015BSE close	294.75	−6.6%	312.50	333.50	282.25	6,222
Jan 2015BSE close	315.50	+1.1%	315.00	337.00	298.00	12,810
Dec 2014BSE close	312.00	−6.4%	350.18	359.50	272.00	27,696
Nov 2014BSE close	333.50	+21.3%	275.00	388.68	270.00	49,546
Oct 2014BSE close	275.00	+22.2%	225.68	291.50	220.00	27,272
Sep 2014BSE close	224.98	+10.6%	202.50	263.03	202.50	26,700
Aug 2014BSE close	203.35	+24.1%	171.98	209.90	158.00	21,056
Jul 2014BSE close	163.80	−10.3%	173.55	188.50	155.00	6,538
Jun 2014BSE close	182.55	+22.9%	141.08	189.98	139.08	25,012
May 2014BSE close	148.50	+7.9%	133.00	154.40	116.55	11,512
Apr 2014BSE close	137.63	+14.7%	124.50	138.13	121.18	9,220
Mar 2014BSE close	120.00	+9.1%	110.00	126.53	107.00	4,336
Feb 2014BSE close	110.00	−10.2%	116.55	116.55	100.00	3,532
Jan 2014BSE close	122.50	−2.0%	130.98	130.98	112.50	1,684
Dec 2013BSE close	124.95	+18.4%	110.78	124.95	102.55	4,614
Nov 2013BSE close	105.50	−14.6%	118.00	119.18	102.50	3,040
Oct 2013BSE close	123.55	+14.0%	108.40	138.25	108.40	3,660
Sep 2013BSE close	108.40	−4.9%	115.00	122.50	103.00	3,824
Aug 2013BSE close	114.00	+6.0%	102.50	114.95	102.15	1,444
Jul 2013BSE close	107.50	+7.0%	105.53	115.00	100.50	608
Jun 2013BSE close	100.50	−16.3%	120.10	120.10	100.50	462
May 2013BSE close	120.00	−13.0%	135.00	136.00	117.50	958
Apr 2013BSE close	138.00	+15.0%	120.00	138.00	120.00	1,162
Mar 2013BSE close	120.00	−6.6%	128.50	139.50	118.50	1,460
Feb 2013BSE close	128.50	−8.9%	140.50	141.50	127.55	2,542
Jan 2013BSE close	141.00	−6.0%	148.00	152.23	136.35	4,422
Dec 2012BSE close	149.95	+1.7%	151.85	157.00	140.55	6,306
Nov 2012BSE close	147.50	−1.4%	148.50	159.48	135.05	7,008
Oct 2012BSE close	149.65	+9.1%	139.85	152.43	132.63	5,532
Sep 2012BSE close	137.20	+9.7%	128.85	146.18	117.58	9,362
Aug 2012BSE close	125.08	+5.3%	117.50	131.90	111.00	6,994
Jul 2012BSE close	118.75	−12.0%	133.33	142.45	118.75	10,264
Jun 2012BSE close	135.00	−6.6%	149.48	150.93	132.00	5,304
May 2012BSE close	144.50	−25.7%	197.50	197.50	125.50	27,230
Apr 2012BSE close	194.50	−1.5%	198.50	204.50	187.50	14,402
Mar 2012BSE close	197.50	+14.9%	180.00	212.70	166.05	25,868
Feb 2012BSE close	171.90	−3.4%	185.00	190.00	170.00	17,584
Jan 2012BSE close	177.90	+18.2%	146.73	177.90	138.50	75,836
Dec 2011BSE close	150.50	−9.4%	174.00	183.00	141.05	2,156
Nov 2011BSE close	166.13	−7.4%	187.75	211.45	165.63	2,282
Oct 2011BSE close	179.33	−19.4%	233.68	233.68	167.50	6,080
Sep 2011BSE close	222.55	+2.9%	227.10	235.00	207.53	8,640
Aug 2011BSE close	216.30	−24.8%	273.18	273.18	196.15	17,112
Jul 2011BSE close	287.55	+23.1%	239.90	310.93	235.50	11,400
Jun 2011BSE close	233.50	+4.9%	221.50	245.00	221.50	7,948
May 2011BSE close	222.50	+17.4%	198.98	256.90	198.98	26,344
Apr 2011BSE close	189.50	+18.1%	156.58	191.00	156.58	2,864
Mar 2011BSE close	160.50	+12.1%	150.28	171.50	146.50	3,442
Feb 2011BSE close	143.13	−6.1%	160.05	166.50	135.40	6,122
Jan 2011BSE close	152.50	−20.9%	200.00	200.00	152.50	3,890
Dec 2010BSE close	192.85	−1.1%	202.25	202.50	177.50	5,484
Nov 2010BSE close	195.00	0.0%	228.25	228.25	180.75	7,830
Oct 2010BSE close	194.95	−1.3%	200.95	217.75	179.28	10,918
Sep 2010BSE close	197.50	+6.4%	200.85	203.98	182.50	17,788
Aug 2010BSE close	185.55	−4.4%	194.00	217.75	180.50	15,586
Jul 2010BSE close	194.18	+5.2%	179.00	212.50	155.50	16,838
Jun 2010BSE close	184.55	+7.9%	178.98	199.45	164.65	33,592
May 2010BSE close	171.10	−4.0%	180.00	209.50	165.25	9,240
Apr 2010BSE close	178.15	+0.1%	205.25	210.88	169.08	7,688
Mar 2010BSE close	178.00	+14.3%	150.00	197.15	150.00	1,39,764
Feb 2010BSE close	155.68	−11.5%	179.50	182.75	146.00	55,950
Jan 2010BSE close	176.00	+2.9%	172.50	200.00	155.00	64,974
Dec 2009BSE close	171.00	+9.4%	161.03	192.50	157.50	16,288
Nov 2009BSE close	156.25	−2.4%	155.00	213.50	144.05	59,026
Oct 2009BSE close	160.05	−0.1%	157.00	190.00	151.08	1,24,134
Sep 2009BSE close	160.23	−12.9%	167.50	179.85	147.95	37,782
Aug 2009BSE close	183.95	+26.0%	139.50	202.35	134.50	10,926
Jul 2009BSE close	146.03	−3.0%	146.25	159.90	126.55	3,012
Jun 2009BSE close	150.53	−1.9%	152.50	207.25	140.50	7,594
May 2009BSE close	153.48	+53.1%	105.00	163.90	100.00	21,818
Apr 2009BSE close	100.23	+15.0%	91.50	133.35	88.50	8,990
Mar 2009BSE close	87.18	+5.7%	85.00	97.00	81.08	34,396
Feb 2009BSE close	82.50	−1.8%	85.50	105.00	80.50	10,656
Jan 2009BSE close	84.00	−15.8%	101.95	108.95	81.00	12,686
Dec 2008BSE close	99.75	−15.7%	125.00	132.30	82.50	22,710
Nov 2008BSE close	118.30	+23.9%	107.50	119.80	80.00	16,394
Oct 2008BSE close	95.50	−41.4%	156.50	164.23	85.00	16,562
Sep 2008BSE close	162.93	−18.2%	190.60	202.75	153.75	3,958
Aug 2008BSE close	199.28	+0.7%	197.50	209.50	189.50	6,352
Jul 2008BSE close	197.95	−0.8%	199.40	201.35	157.55	6,388
Jun 2008BSE close	199.50	−8.3%	212.10	247.88	170.00	6,300
May 2008BSE close	217.63	−8.9%	238.00	270.00	210.05	10,114
Apr 2008BSE close	238.95	+21.6%	203.50	255.95	200.00	9,436
Mar 2008BSE close	196.50	−20.4%	238.13	242.00	163.00	59,198
Feb 2008BSE close	246.90	−16.7%	282.50	305.00	236.00	8,946
Jan 2008BSE close	296.25	−26.7%	400.50	445.00	271.05	11,048
Dec 2007BSE close	404.00	+2.8%	388.00	420.00	374.00	13,802
Nov 2007BSE close	392.93	−18.7%	460.00	521.45	385.50	65,060
Oct 2007BSE close	483.35	+77.1%	264.00	521.95	243.50	1,33,270
Sep 2007BSE close	272.98	+21.1%	233.93	299.00	231.05	55,058
Aug 2007BSE close	225.43	+30.7%	154.00	229.50	151.00	72,678
Jul 2007BSE close	172.48	+2.6%	167.50	200.00	148.50	29,616
Jun 2007BSE close	168.05	+5.1%	169.50	187.50	138.00	28,076
May 2007BSE close	159.90	+10.4%	155.00	179.50	122.53	15,742
Apr 2007BSE close	144.88	+4.5%	149.50	159.50	134.05	5,810
Mar 2007BSE close	138.70	−9.7%	155.00	171.50	113.13	2,24,982
Feb 2007BSE close	153.55	−15.9%	219.00	219.00	135.53	13,170
Jan 2007BSE close	182.50	–	153.00	204.00	150.00	24,222

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2,091.50	2,091.50	2,091.50	2,091.50	2,091.50	22
28 Oct 2026	2,134.10	2,134.10	2,134.10	2,134.10	2,134.10	15
27 Oct 2026	2,178.00	2,178.00	2,177.60	2,177.60	2,177.98	111
26 Oct 2026	2,222.00	2,222.00	2,222.00	2,222.00	2,222.00	117
23 Oct 2026	2,267.30	2,267.30	2,267.30	2,267.30	2,267.30	10
22 Oct 2026	2,313.50	2,313.50	2,313.50	2,313.50	2,313.50	34
21 Oct 2026	2,360.70	2,360.70	2,360.70	2,360.70	2,360.70	12
19 Oct 2026	2,408.80	2,408.80	2,408.80	2,408.80	2,408.80	240
16 Oct 2026	2,457.90	2,457.90	2,457.90	2,457.90	2,457.90	55
15 Oct 2026	2,507.90	2,508.00	2,507.90	2,508.00	2,507.90	3,422
14 Oct 2026	2,548.60	2,559.00	2,548.60	2,559.00	2,549.37	2,487
13 Oct 2026	2,601.00	2,601.00	2,600.60	2,600.60	2,600.86	39
12 Oct 2026	2,653.60	2,653.60	2,653.60	2,653.60	2,653.60	56
9 Oct 2026	2,707.70	2,710.00	2,707.70	2,707.70	2,707.96	81
8 Oct 2026	2,730.00	2,790.70	2,700.00	2,762.90	2,784.59	6,250
7 Oct 2026	2,657.90	2,657.90	2,580.00	2,657.90	2,653.05	4,352
6 Oct 2026	2,531.40	2,531.40	2,531.40	2,531.40	2,531.40	1,420
5 Oct 2026	2,350.00	2,410.90	2,296.10	2,410.90	2,403.01	4,186
1 Oct 2026	2,235.00	2,296.10	2,235.00	2,296.10	2,293.35	2,631
30 Sep 2026	2,083.00	2,186.80	2,020.00	2,186.80	2,141.40	2,070
29 Sep 2026	2,000.00	2,094.00	1,942.00	2,082.70	2,048.32	766
28 Sep 2026	2,080.00	2,149.30	1,990.00	2,044.20	2,040.62	524

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Veljan Denison bonus and split history

Ex-date	Event	Price factor	What happened
29 May 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
4 Oct 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
25 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.