Price Data Selection & Download
Veer Energy & Infrastructure Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4306 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine VEERENRGY quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹253.10
July 02, 2009
BSE Exchange
Share Price All Time Low
₹1.45
December 20, 2011
BSE Exchange
Highest Volume Trading Day
10,500,521
September 10, 2009 • ₹19.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VEERENRGY daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹13.69 | ₹13.69 | ₹13.10 | ₹13.27 | 13,374 |
| 2026-05-26 | ₹13.69 | ₹13.69 | ₹12.92 | ₹13.34 | 18,661 |
| 2026-05-25 | ₹12.88 | ₹13.72 | ₹12.88 | ₹13.31 | 18,428 |
| 2026-05-22 | ₹12.80 | ₹13.49 | ₹12.65 | ₹13.10 | 16,177 |
| 2026-05-21 | ₹13.10 | ₹13.45 | ₹12.86 | ₹12.91 | 18,079 |
| 2026-05-20 | ₹13.14 | ₹13.14 | ₹12.61 | ₹12.82 | 4,623 |
| 2026-05-19 | ₹12.50 | ₹13.06 | ₹12.32 | ₹12.87 | 6,993 |
| 2026-05-18 | ₹12.60 | ₹13.00 | ₹12.26 | ₹12.57 | 12,540 |
| 2026-05-15 | ₹12.85 | ₹13.47 | ₹12.72 | ₹12.75 | 8,633 |
| 2026-05-14 | ₹13.25 | ₹13.55 | ₹12.56 | ₹13.07 | 7,737 |
| 2026-05-13 | ₹12.42 | ₹12.97 | ₹11.93 | ₹12.91 | 9,606 |
| 2026-05-12 | ₹12.71 | ₹12.98 | ₹12.20 | ₹12.36 | 20,575 |
| 2026-05-11 | ₹13.38 | ₹13.38 | ₹12.71 | ₹12.84 | 20,859 |
| 2026-05-08 | ₹13.20 | ₹13.49 | ₹13.03 | ₹13.30 | 8,268 |
| 2026-05-07 | ₹13.68 | ₹13.68 | ₹13.17 | ₹13.27 | 6,365 |
| 2026-05-06 | ₹13.06 | ₹13.54 | ₹13.00 | ₹13.35 | 14,564 |
| 2026-05-05 | ₹13.45 | ₹13.77 | ₹13.11 | ₹13.27 | 13,394 |
| 2026-05-04 | ₹13.19 | ₹13.90 | ₹13.19 | ₹13.40 | 8,435 |
| 2026-04-30 | ₹13.37 | ₹13.74 | ₹13.03 | ₹13.24 | 8,250 |
| 2026-04-29 | ₹13.82 | ₹13.90 | ₹13.40 | ₹13.50 | 10,161 |
| 2026-04-28 | ₹13.47 | ₹13.99 | ₹13.22 | ₹13.88 | 20,737 |
| 2026-04-27 | ₹13.01 | ₹13.90 | ₹12.86 | ₹13.47 | 26,022 |
| 2026-04-24 | ₹13.76 | ₹13.76 | ₹13.05 | ₹13.20 | 31,770 |
| 2026-04-23 | ₹13.65 | ₹14.40 | ₹13.02 | ₹13.36 | 28,549 |
| 2026-04-22 | ₹13.70 | ₹13.70 | ₹13.08 | ₹13.55 | 9,057 |
| 2026-04-21 | ₹13.21 | ₹13.85 | ₹13.10 | ₹13.37 | 20,414 |
| 2026-04-20 | ₹13.99 | ₹14.50 | ₹12.55 | ₹13.07 | 16,748 |
| 2026-04-17 | ₹13.95 | ₹14.30 | ₹13.30 | ₹13.62 | 16,278 |
| 2026-04-16 | ₹13.30 | ₹14.24 | ₹13.16 | ₹13.32 | 62,157 |
| 2026-04-15 | ₹11.80 | ₹13.59 | ₹11.80 | ₹12.90 | 39,036 |
| 2026-04-13 | ₹12.19 | ₹12.79 | ₹11.51 | ₹11.86 | 13,455 |
| 2026-04-10 | ₹12.01 | ₹12.37 | ₹12.00 | ₹12.14 | 7,599 |
| 2026-04-09 | ₹12.54 | ₹12.70 | ₹11.75 | ₹12.01 | 20,025 |
| 2026-04-08 | ₹11.99 | ₹12.50 | ₹11.99 | ₹12.29 | 20,275 |
| 2026-04-07 | ₹11.80 | ₹12.70 | ₹11.25 | ₹11.69 | 10,395 |
| 2026-04-06 | ₹11.46 | ₹12.24 | ₹11.45 | ₹11.82 | 11,216 |
| 2026-04-02 | ₹11.90 | ₹11.90 | ₹10.05 | ₹11.51 | 18,734 |
| 2026-04-01 | ₹9.10 | ₹10.79 | ₹9.10 | ₹10.58 | 16,745 |
| 2026-03-30 | ₹9.25 | ₹10.41 | ₹9.25 | ₹9.57 | 17,807 |
| 2026-03-27 | ₹11.45 | ₹11.95 | ₹10.35 | ₹10.41 | 23,482 |
| 2026-03-25 | ₹12.00 | ₹12.20 | ₹11.00 | ₹11.45 | 7,845 |
| 2026-03-24 | ₹11.50 | ₹12.21 | ₹11.49 | ₹11.67 | 7,811 |
| 2026-03-23 | ₹11.00 | ₹11.85 | ₹10.27 | ₹11.41 | 17,257 |
| 2026-03-20 | ₹11.60 | ₹12.10 | ₹10.79 | ₹11.07 | 31,048 |
| 2026-03-19 | ₹12.75 | ₹12.75 | ₹11.10 | ₹11.62 | 9,827 |
| 2026-03-18 | ₹10.97 | ₹12.20 | ₹10.52 | ₹11.73 | 31,273 |
| 2026-03-17 | ₹11.16 | ₹11.19 | ₹10.90 | ₹11.03 | 2,639 |
| 2026-03-16 | ₹11.07 | ₹11.85 | ₹10.70 | ₹11.16 | 5,815 |
| 2026-03-13 | ₹11.63 | ₹11.79 | ₹10.51 | ₹11.34 | 14,944 |
| 2026-03-12 | ₹10.38 | ₹11.49 | ₹10.38 | ₹11.40 | 13,840 |
| 2026-03-11 | ₹10.51 | ₹11.60 | ₹10.09 | ₹10.38 | 26,011 |
| 2026-03-10 | ₹11.89 | ₹11.89 | ₹10.45 | ₹11.08 | 24,269 |
| 2026-03-09 | ₹10.20 | ₹11.23 | ₹10.11 | ₹10.77 | 12,494 |
| 2026-03-06 | ₹11.80 | ₹11.80 | ₹11.00 | ₹11.36 | 3,862 |
| 2026-03-05 | ₹11.48 | ₹11.48 | ₹10.29 | ₹11.07 | 8,337 |
| 2026-03-04 | ₹11.11 | ₹11.28 | ₹9.80 | ₹10.52 | 40,856 |
| 2026-03-02 | ₹11.99 | ₹11.99 | ₹11.11 | ₹11.51 | 9,862 |
| 2026-02-27 | ₹12.28 | ₹12.53 | ₹11.98 | ₹12.04 | 5,674 |
| 2026-02-26 | ₹12.16 | ₹12.47 | ₹12.02 | ₹12.18 | 5,356 |
| 2026-02-25 | ₹12.75 | ₹12.75 | ₹12.19 | ₹12.25 | 17,679 |
| 2026-02-24 | ₹12.90 | ₹12.90 | ₹12.10 | ₹12.34 | 8,826 |
| 2026-02-23 | ₹12.50 | ₹12.87 | ₹12.11 | ₹12.47 | 5,731 |
| 2026-02-20 | ₹12.88 | ₹12.88 | ₹12.24 | ₹12.25 | 3,256 |
| 2026-02-19 | ₹12.95 | ₹12.95 | ₹12.05 | ₹12.23 | 7,689 |
| 2026-02-18 | ₹12.62 | ₹12.90 | ₹12.37 | ₹12.67 | 2,732 |
| 2026-02-17 | ₹13.01 | ₹13.39 | ₹11.75 | ₹12.62 | 22,273 |
| 2026-02-16 | ₹13.06 | ₹13.45 | ₹12.90 | ₹13.01 | 8,404 |
| 2026-02-13 | ₹13.78 | ₹13.78 | ₹12.68 | ₹13.06 | 6,671 |
| 2026-02-12 | ₹13.68 | ₹13.68 | ₹13.00 | ₹13.09 | 3,981 |
| 2026-02-11 | ₹13.01 | ₹14.00 | ₹12.70 | ₹13.41 | 19,473 |
| 2026-02-10 | ₹12.69 | ₹13.19 | ₹12.60 | ₹12.89 | 8,564 |
| 2026-02-09 | ₹12.69 | ₹12.69 | ₹12.18 | ₹12.59 | 11,064 |
| 2026-02-06 | ₹12.36 | ₹12.69 | ₹12.34 | ₹12.60 | 1,301 |
| 2026-02-05 | ₹12.56 | ₹12.95 | ₹12.36 | ₹12.69 | 6,612 |
| 2026-02-04 | ₹12.64 | ₹12.74 | ₹12.25 | ₹12.58 | 9,421 |
| 2026-02-03 | ₹12.33 | ₹12.85 | ₹12.33 | ₹12.55 | 10,898 |
| 2026-02-02 | ₹12.98 | ₹12.98 | ₹12.25 | ₹12.31 | 3,273 |
| 2026-02-01 | ₹13.20 | ₹13.20 | ₹12.15 | ₹12.43 | 9,425 |
| 2026-01-30 | ₹12.10 | ₹12.74 | ₹12.00 | ₹12.28 | 7,461 |
| 2026-01-29 | ₹12.25 | ₹12.83 | ₹12.20 | ₹12.26 | 15,366 |
| 2026-01-28 | ₹12.61 | ₹12.87 | ₹12.26 | ₹12.50 | 11,461 |
| 2026-01-27 | ₹12.74 | ₹13.35 | ₹12.10 | ₹12.87 | 2,614 |
| 2026-01-23 | ₹13.60 | ₹13.60 | ₹12.42 | ₹12.74 | 4,139 |
| 2026-01-22 | ₹12.60 | ₹13.65 | ₹12.60 | ₹12.89 | 5,028 |
| 2026-01-21 | ₹12.82 | ₹13.79 | ₹12.41 | ₹13.13 | 18,811 |
| 2026-01-20 | ₹12.65 | ₹12.85 | ₹12.50 | ₹12.56 | 8,337 |
| 2026-01-19 | ₹12.51 | ₹13.79 | ₹12.51 | ₹12.85 | 3,899 |
| 2026-01-16 | ₹13.00 | ₹13.46 | ₹13.00 | ₹13.04 | 8,122 |
| 2026-01-14 | ₹12.89 | ₹13.45 | ₹12.89 | ₹13.04 | 6,223 |
| 2026-01-13 | ₹13.40 | ₹13.40 | ₹13.02 | ₹13.15 | 9,461 |
| 2026-01-12 | ₹13.31 | ₹14.00 | ₹12.61 | ₹13.40 | 10,689 |
| 2026-01-09 | ₹13.47 | ₹13.70 | ₹13.47 | ₹13.61 | 8,540 |
| 2026-01-08 | ₹13.60 | ₹13.99 | ₹13.50 | ₹13.74 | 21,312 |
| 2026-01-07 | ₹13.20 | ₹13.69 | ₹13.12 | ₹13.31 | 4,857 |
| 2026-01-06 | ₹13.32 | ₹13.69 | ₹13.11 | ₹13.20 | 15,714 |
| 2026-01-05 | ₹13.59 | ₹13.79 | ₹13.15 | ₹13.32 | 35,078 |
| 2026-01-02 | ₹13.50 | ₹13.78 | ₹13.00 | ₹13.59 | 19,789 |
| 2026-01-01 | ₹13.69 | ₹13.69 | ₹13.02 | ₹13.20 | 4,921 |
Veer Energy & Infrastructure Share Price Performance Analysis (Jan 2008 - May 2026)
VEERENRGY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.53%
₹13.20 → ₹13.27
Year to Date
Price Volatility
7.16%
Low Volatility
Year to Date
Average Daily Volume
13,718
Year to Date Average
BSE Exchange
Veer Energy & Infrastructure Share Price History – Frequently Asked Questions
Common questions about VEERENRGY historical data and records. Explore VEERENRGY true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Veer Energy & Infrastructure (VEERENRGY)?
The all-time high share price of Veer Energy & Infrastructure was ₹253.1 recorded on July 02, 2009 on the BSE exchange.
What is the all-time low share price of Veer Energy & Infrastructure (VEERENRGY)?
The all-time low share price of Veer Energy & Infrastructure was ₹1.45 recorded on December 20, 2011 on the BSE exchange.
How can I download VEERENRGY historical share price data?
You can download Veer Energy & Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VEERENRGY shares?
The highest trading volume day for Veer Energy & Infrastructure was 10,500,521 shares traded on September 10, 2009 on the BSE exchange, with share price at ₹19.0.