Price Data Selection & Download
Veranda Learning Solutions Share Price All Time Records & Statistics (Apr 2022 - Sep 2026)
1090 daily OHLCV records on NSE from April 2022 to Sept. 2026. Analyse VERANDA shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹380.00
September 13, 2022
NSE Exchange
Share Price All Time Low
₹125.00
April 11, 2022
NSE Exchange
Highest Volume Trading Day
9,972,226
August 20, 2026 • ₹255.90
NSE Exchange
Share Price History Data (Apr 2022 - Sep 2026)
VERANDA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹216.98 | ₹225.00 | ₹212.80 | ₹221.76 | 279,852 |
| 2026-09-17 | ₹215.00 | ₹218.72 | ₹212.35 | ₹214.57 | 226,183 |
| 2026-09-16 | ₹219.30 | ₹219.90 | ₹211.20 | ₹217.97 | 158,113 |
| 2026-09-15 | ₹225.45 | ₹228.78 | ₹216.65 | ₹218.28 | 149,157 |
| 2026-09-11 | ₹230.10 | ₹232.86 | ₹223.66 | ₹225.24 | 334,713 |
| 2026-09-10 | ₹235.49 | ₹235.59 | ₹229.65 | ₹230.51 | 90,890 |
| 2026-09-09 | ₹234.16 | ₹236.70 | ₹230.49 | ₹233.79 | 146,699 |
| 2026-09-08 | ₹241.60 | ₹243.14 | ₹229.66 | ₹232.73 | 527,402 |
| 2026-09-07 | ₹244.00 | ₹246.63 | ₹241.00 | ₹241.81 | 113,164 |
| 2026-09-04 | ₹244.30 | ₹244.44 | ₹239.01 | ₹242.63 | 139,217 |
| 2026-09-03 | ₹248.99 | ₹250.00 | ₹241.50 | ₹242.27 | 132,412 |
| 2026-09-02 | ₹241.00 | ₹248.60 | ₹239.10 | ₹243.92 | 247,127 |
| 2026-09-01 | ₹248.75 | ₹249.99 | ₹241.21 | ₹242.94 | 301,874 |
| 2026-08-31 | ₹239.80 | ₹255.20 | ₹237.60 | ₹249.30 | 760,542 |
| 2026-08-28 | ₹242.50 | ₹244.00 | ₹238.60 | ₹240.65 | 182,964 |
| 2026-08-27 | ₹246.05 | ₹248.00 | ₹240.50 | ₹243.55 | 231,508 |
| 2026-08-26 | ₹246.45 | ₹250.00 | ₹240.05 | ₹243.30 | 261,268 |
| 2026-08-25 | ₹250.15 | ₹252.75 | ₹245.85 | ₹248.00 | 195,120 |
| 2026-08-24 | ₹256.25 | ₹258.60 | ₹245.05 | ₹250.15 | 808,626 |
| 2026-08-21 | ₹258.00 | ₹264.95 | ₹256.05 | ₹259.25 | 1,010,798 |
| 2026-08-20 | ₹236.90 | ₹265.85 | ₹236.00 | ₹255.90 | 9,972,226 |
| 2026-08-19 | ₹240.00 | ₹240.35 | ₹232.10 | ₹233.70 | 167,410 |
| 2026-08-18 | ₹238.00 | ₹242.80 | ₹233.80 | ₹240.00 | 165,468 |
| 2026-08-17 | ₹238.30 | ₹238.30 | ₹226.10 | ₹235.10 | 490,551 |
| 2026-08-14 | ₹243.40 | ₹249.90 | ₹239.45 | ₹245.90 | 253,260 |
| 2026-08-13 | ₹251.50 | ₹262.70 | ₹232.25 | ₹242.80 | 2,950,795 |
| 2026-08-12 | ₹249.90 | ₹253.45 | ₹245.30 | ₹251.35 | 265,678 |
| 2026-08-11 | ₹245.40 | ₹252.00 | ₹241.20 | ₹248.15 | 203,461 |
| 2026-08-10 | ₹257.95 | ₹258.50 | ₹245.00 | ₹246.70 | 187,089 |
| 2026-08-07 | ₹260.85 | ₹261.00 | ₹253.80 | ₹257.95 | 222,459 |
| 2026-08-06 | ₹258.50 | ₹264.70 | ₹255.80 | ₹258.30 | 270,948 |
| 2026-08-05 | ₹258.00 | ₹260.80 | ₹252.30 | ₹257.60 | 205,485 |
| 2026-08-04 | ₹256.50 | ₹267.45 | ₹253.50 | ₹257.30 | 619,443 |
| 2026-08-03 | ₹261.00 | ₹265.50 | ₹248.00 | ₹254.45 | 1,362,459 |
| 2026-07-31 | ₹231.46 | ₹265.00 | ₹229.87 | ₹259.09 | 3,373,967 |
| 2026-07-30 | ₹229.90 | ₹234.89 | ₹228.65 | ₹231.97 | 75,723 |
| 2026-07-29 | ₹239.70 | ₹242.89 | ₹228.10 | ₹229.39 | 232,550 |
| 2026-07-28 | ₹232.80 | ₹233.69 | ₹227.15 | ₹228.75 | 82,017 |
| 2026-07-27 | ₹241.85 | ₹241.85 | ₹231.15 | ₹232.95 | 84,370 |
| 2026-07-24 | ₹235.00 | ₹235.19 | ₹230.00 | ₹233.78 | 64,532 |
| 2026-07-23 | ₹230.23 | ₹241.25 | ₹229.34 | ₹236.62 | 137,608 |
| 2026-07-22 | ₹237.25 | ₹240.00 | ₹232.02 | ₹232.93 | 96,226 |
| 2026-07-21 | ₹224.07 | ₹240.00 | ₹222.67 | ₹237.29 | 357,088 |
| 2026-07-20 | ₹224.00 | ₹231.00 | ₹220.00 | ₹224.07 | 201,959 |
| 2026-07-17 | ₹224.59 | ₹229.00 | ₹219.74 | ₹224.77 | 368,190 |
| 2026-07-16 | ₹228.90 | ₹229.49 | ₹223.40 | ₹226.14 | 253,787 |
| 2026-07-15 | ₹231.35 | ₹233.00 | ₹227.10 | ₹228.92 | 131,094 |
| 2026-07-14 | ₹230.81 | ₹234.50 | ₹227.57 | ₹229.82 | 164,195 |
| 2026-07-13 | ₹238.00 | ₹238.61 | ₹230.00 | ₹231.86 | 210,932 |
| 2026-07-10 | ₹248.75 | ₹253.35 | ₹237.00 | ₹237.95 | 217,289 |
| 2026-07-09 | ₹242.21 | ₹252.00 | ₹241.59 | ₹246.58 | 157,827 |
| 2026-07-08 | ₹256.71 | ₹258.82 | ₹236.76 | ₹242.18 | 514,529 |
| 2026-07-07 | ₹261.61 | ₹262.67 | ₹250.10 | ₹255.68 | 367,405 |
| 2026-07-06 | ₹250.00 | ₹265.96 | ₹246.96 | ₹259.53 | 2,003,988 |
| 2026-07-03 | ₹248.00 | ₹249.34 | ₹242.81 | ₹246.90 | 312,296 |
| 2026-07-02 | ₹239.40 | ₹249.99 | ₹237.93 | ₹247.10 | 591,975 |
| 2026-07-01 | ₹239.95 | ₹240.80 | ₹234.50 | ₹237.57 | 94,109 |
| 2026-06-30 | ₹233.10 | ₹239.90 | ₹233.10 | ₹238.98 | 136,146 |
| 2026-06-29 | ₹230.00 | ₹236.59 | ₹228.00 | ₹233.57 | 196,080 |
| 2026-06-25 | ₹240.70 | ₹242.36 | ₹233.10 | ₹234.37 | 194,038 |
| 2026-06-24 | ₹243.00 | ₹245.19 | ₹236.41 | ₹239.51 | 239,314 |
| 2026-06-23 | ₹240.00 | ₹249.20 | ₹237.52 | ₹241.98 | 434,364 |
| 2026-06-22 | ₹244.89 | ₹251.90 | ₹237.60 | ₹239.04 | 497,442 |
| 2026-06-19 | ₹244.58 | ₹247.50 | ₹239.15 | ₹244.89 | 438,301 |
| 2026-06-18 | ₹238.80 | ₹245.40 | ₹230.41 | ₹242.44 | 410,751 |
| 2026-06-17 | ₹234.00 | ₹239.75 | ₹233.60 | ₹234.89 | 221,734 |
| 2026-06-16 | ₹244.70 | ₹247.41 | ₹232.76 | ₹235.36 | 361,442 |
| 2026-06-15 | ₹231.69 | ₹244.00 | ₹226.90 | ₹241.48 | 703,523 |
| 2026-06-12 | ₹223.39 | ₹239.32 | ₹220.21 | ₹226.92 | 686,420 |
| 2026-06-11 | ₹221.00 | ₹221.81 | ₹213.22 | ₹218.38 | 230,185 |
| 2026-06-10 | ₹227.25 | ₹232.99 | ₹218.50 | ₹221.66 | 198,696 |
| 2026-06-09 | ₹226.00 | ₹229.80 | ₹221.65 | ₹226.25 | 281,124 |
| 2026-06-08 | ₹228.58 | ₹229.71 | ₹222.00 | ₹224.77 | 278,181 |
| 2026-06-05 | ₹236.85 | ₹238.87 | ₹225.76 | ₹229.73 | 242,097 |
| 2026-06-04 | ₹230.00 | ₹243.60 | ₹230.00 | ₹237.55 | 299,265 |
| 2026-06-03 | ₹233.59 | ₹237.90 | ₹229.14 | ₹232.99 | 217,170 |
| 2026-06-02 | ₹232.09 | ₹235.89 | ₹222.00 | ₹234.29 | 420,680 |
| 2026-06-01 | ₹239.00 | ₹250.11 | ₹226.25 | ₹231.67 | 439,055 |
| 2026-05-29 | ₹234.90 | ₹239.00 | ₹229.61 | ₹234.89 | 329,353 |
| 2026-05-27 | ₹237.24 | ₹240.40 | ₹229.00 | ₹233.37 | 304,261 |
| 2026-05-26 | ₹236.09 | ₹242.00 | ₹236.01 | ₹237.24 | 165,750 |
| 2026-05-25 | ₹246.25 | ₹246.25 | ₹236.01 | ₹237.85 | 173,904 |
| 2026-05-22 | ₹246.00 | ₹248.52 | ₹240.00 | ₹241.45 | 133,773 |
| 2026-05-21 | ₹247.65 | ₹251.00 | ₹240.31 | ₹243.97 | 818,945 |
| 2026-05-20 | ₹234.95 | ₹243.99 | ₹232.10 | ₹240.04 | 376,642 |
| 2026-05-19 | ₹232.00 | ₹240.04 | ₹232.00 | ₹234.95 | 141,336 |
| 2026-05-18 | ₹241.04 | ₹241.04 | ₹227.50 | ₹232.45 | 385,868 |
| 2026-05-15 | ₹238.11 | ₹245.00 | ₹232.55 | ₹240.78 | 729,268 |
| 2026-05-14 | ₹245.00 | ₹247.00 | ₹234.10 | ₹240.50 | 1,146,469 |
| 2026-05-13 | ₹220.10 | ₹245.00 | ₹217.02 | ₹239.25 | 6,527,282 |
| 2026-05-12 | ₹213.59 | ₹225.00 | ₹208.00 | ₹214.34 | 549,858 |
| 2026-05-11 | ₹216.50 | ₹220.00 | ₹209.82 | ₹214.18 | 172,707 |
| 2026-05-08 | ₹221.00 | ₹223.70 | ₹215.25 | ₹217.76 | 154,632 |
| 2026-05-07 | ₹223.10 | ₹229.37 | ₹215.55 | ₹222.80 | 400,117 |
| 2026-05-06 | ₹206.80 | ₹231.00 | ₹204.11 | ₹222.00 | 1,062,568 |
| 2026-05-05 | ₹198.86 | ₹208.00 | ₹196.63 | ₹203.87 | 302,341 |
| 2026-05-04 | ₹196.99 | ₹204.13 | ₹193.00 | ₹198.86 | 305,137 |
| 2026-04-30 | ₹196.58 | ₹196.98 | ₹186.20 | ₹190.00 | 275,139 |
| 2026-04-29 | ₹188.15 | ₹199.90 | ₹184.77 | ₹196.87 | 876,029 |
| 2026-04-28 | ₹160.75 | ₹192.12 | ₹158.11 | ₹188.15 | 2,090,137 |
| 2026-04-27 | ₹159.01 | ₹161.89 | ₹158.39 | ₹160.10 | 269,505 |
| 2026-04-24 | ₹152.94 | ₹165.00 | ₹150.16 | ₹161.06 | 591,261 |
| 2026-04-23 | ₹153.15 | ₹157.20 | ₹151.10 | ₹152.54 | 79,988 |
| 2026-04-22 | ₹155.24 | ₹156.49 | ₹153.20 | ₹154.87 | 114,731 |
| 2026-04-21 | ₹157.00 | ₹158.00 | ₹155.00 | ₹156.02 | 84,057 |
| 2026-04-20 | ₹156.72 | ₹158.25 | ₹153.27 | ₹154.97 | 121,282 |
| 2026-04-17 | ₹151.90 | ₹159.53 | ₹151.90 | ₹158.30 | 122,524 |
| 2026-04-16 | ₹155.00 | ₹155.45 | ₹150.00 | ₹151.64 | 89,901 |
| 2026-04-15 | ₹150.00 | ₹154.99 | ₹148.14 | ₹154.19 | 113,008 |
| 2026-04-13 | ₹150.00 | ₹152.50 | ₹147.22 | ₹147.75 | 114,516 |
| 2026-04-10 | ₹153.10 | ₹156.84 | ₹150.07 | ₹151.48 | 170,292 |
| 2026-04-09 | ₹145.90 | ₹156.90 | ₹143.52 | ₹150.84 | 303,262 |
| 2026-04-08 | ₹140.50 | ₹147.18 | ₹140.50 | ₹145.34 | 247,692 |
| 2026-04-07 | ₹141.10 | ₹148.25 | ₹137.10 | ₹138.13 | 297,373 |
| 2026-04-06 | ₹145.00 | ₹146.39 | ₹138.65 | ₹144.24 | 434,146 |
| 2026-04-02 | ₹140.00 | ₹144.28 | ₹138.76 | ₹143.13 | 92,951 |
| 2026-04-01 | ₹139.48 | ₹147.40 | ₹137.22 | ₹143.85 | 316,071 |
| 2026-03-30 | ₹138.53 | ₹140.60 | ₹132.00 | ₹133.86 | 956,256 |
| 2026-03-27 | ₹143.88 | ₹143.88 | ₹134.51 | ₹138.52 | 565,241 |
| 2026-03-25 | ₹143.00 | ₹149.38 | ₹142.39 | ₹143.18 | 455,251 |
| 2026-03-24 | ₹140.00 | ₹146.40 | ₹136.46 | ₹142.10 | 484,928 |
| 2026-03-23 | ₹137.53 | ₹139.10 | ₹130.84 | ₹136.07 | 463,988 |
| 2026-03-20 | ₹132.34 | ₹140.15 | ₹131.68 | ₹137.53 | 545,238 |
| 2026-03-19 | ₹137.74 | ₹138.12 | ₹130.02 | ₹131.74 | 922,045 |
| 2026-03-18 | ₹134.87 | ₹141.18 | ₹134.11 | ₹138.81 | 831,412 |
| 2026-03-17 | ₹138.30 | ₹140.50 | ₹134.10 | ₹134.88 | 270,253 |
| 2026-03-16 | ₹144.01 | ₹145.22 | ₹138.10 | ₹140.22 | 304,174 |
| 2026-03-13 | ₹149.90 | ₹151.25 | ₹139.72 | ₹142.47 | 349,883 |
| 2026-03-12 | ₹155.50 | ₹156.73 | ₹149.60 | ₹151.27 | 568,288 |
| 2026-03-11 | ₹159.90 | ₹164.99 | ₹153.50 | ₹155.49 | 283,447 |
| 2026-03-10 | ₹155.41 | ₹160.67 | ₹154.83 | ₹159.26 | 245,199 |
| 2026-03-09 | ₹161.00 | ₹161.00 | ₹151.00 | ₹152.36 | 284,364 |
| 2026-03-06 | ₹168.84 | ₹169.85 | ₹162.88 | ₹163.86 | 121,807 |
| 2026-03-05 | ₹167.50 | ₹171.89 | ₹162.70 | ₹167.50 | 251,434 |
| 2026-03-04 | ₹175.00 | ₹175.00 | ₹161.62 | ₹165.27 | 455,966 |
| 2026-03-02 | ₹170.00 | ₹178.94 | ₹168.00 | ₹176.92 | 174,750 |
| 2026-02-27 | ₹185.00 | ₹185.68 | ₹180.50 | ₹181.82 | 108,922 |
| 2026-02-26 | ₹187.00 | ₹189.79 | ₹184.25 | ₹185.14 | 120,885 |
| 2026-02-25 | ₹193.47 | ₹193.47 | ₹186.00 | ₹186.58 | 101,669 |
| 2026-02-24 | ₹183.01 | ₹194.99 | ₹183.01 | ₹191.93 | 112,009 |
| 2026-02-23 | ₹191.67 | ₹192.40 | ₹184.50 | ₹185.35 | 91,391 |
| 2026-02-20 | ₹192.78 | ₹193.76 | ₹189.00 | ₹189.96 | 62,840 |
| 2026-02-19 | ₹194.98 | ₹199.25 | ₹189.12 | ₹191.06 | 132,028 |
| 2026-02-18 | ₹193.10 | ₹195.26 | ₹192.50 | ₹194.00 | 87,066 |
| 2026-02-17 | ₹192.22 | ₹197.00 | ₹191.14 | ₹193.48 | 81,599 |
| 2026-02-16 | ₹195.50 | ₹197.22 | ₹192.21 | ₹194.60 | 69,679 |
| 2026-02-13 | ₹199.22 | ₹200.50 | ₹193.35 | ₹195.95 | 89,939 |
| 2026-02-12 | ₹202.79 | ₹202.79 | ₹198.50 | ₹199.23 | 232,534 |
| 2026-02-11 | ₹198.47 | ₹212.30 | ₹198.05 | ₹201.28 | 681,912 |
| 2026-02-10 | ₹197.75 | ₹201.50 | ₹194.00 | ₹196.99 | 147,761 |
| 2026-02-09 | ₹200.00 | ₹206.18 | ₹197.00 | ₹198.33 | 117,034 |
| 2026-02-06 | ₹198.44 | ₹208.98 | ₹193.79 | ₹197.89 | 553,177 |
| 2026-02-05 | ₹201.95 | ₹201.95 | ₹196.50 | ₹198.44 | 45,623 |
| 2026-02-04 | ₹191.00 | ₹201.65 | ₹191.00 | ₹199.96 | 126,560 |
| 2026-02-03 | ₹194.08 | ₹201.00 | ₹186.87 | ₹191.52 | 417,161 |
| 2026-02-02 | ₹197.43 | ₹198.15 | ₹188.00 | ₹189.60 | 89,732 |
| 2026-02-01 | ₹203.98 | ₹203.98 | ₹195.20 | ₹196.52 | 80,877 |
| 2026-01-30 | ₹190.36 | ₹208.20 | ₹189.00 | ₹205.83 | 236,446 |
| 2026-01-29 | ₹193.59 | ₹195.69 | ₹190.10 | ₹192.36 | 73,968 |
| 2026-01-28 | ₹196.01 | ₹202.00 | ₹191.26 | ₹193.71 | 115,639 |
| 2026-01-27 | ₹207.87 | ₹212.65 | ₹193.41 | ₹197.69 | 176,457 |
| 2026-01-23 | ₹213.12 | ₹213.12 | ₹204.32 | ₹206.83 | 99,637 |
| 2026-01-22 | ₹207.44 | ₹217.73 | ₹204.08 | ₹211.43 | 208,771 |
| 2026-01-21 | ₹193.78 | ₹213.00 | ₹193.78 | ₹203.57 | 239,054 |
| 2026-01-20 | ₹212.50 | ₹214.83 | ₹192.20 | ₹193.78 | 230,601 |
| 2026-01-19 | ₹210.16 | ₹214.64 | ₹203.75 | ₹210.23 | 139,228 |
| 2026-01-16 | ₹218.00 | ₹221.79 | ₹206.01 | ₹210.16 | 134,395 |
| 2026-01-14 | ₹220.95 | ₹221.25 | ₹215.00 | ₹219.68 | 118,514 |
| 2026-01-13 | ₹218.50 | ₹222.24 | ₹213.72 | ₹215.14 | 308,981 |
| 2026-01-12 | ₹215.09 | ₹222.20 | ₹215.09 | ₹219.71 | 99,928 |
| 2026-01-09 | ₹221.50 | ₹224.90 | ₹216.42 | ₹222.18 | 201,582 |
| 2026-01-08 | ₹213.59 | ₹225.00 | ₹207.01 | ₹221.12 | 400,828 |
| 2026-01-07 | ₹208.80 | ₹218.29 | ₹208.80 | ₹213.59 | 320,100 |
| 2026-01-06 | ₹211.65 | ₹216.34 | ₹205.82 | ₹213.45 | 107,247 |
| 2026-01-05 | ₹219.20 | ₹219.20 | ₹210.00 | ₹211.40 | 121,392 |
| 2026-01-02 | ₹200.00 | ₹220.00 | ₹200.00 | ₹217.46 | 722,946 |
| 2026-01-01 | ₹186.21 | ₹205.00 | ₹186.21 | ₹202.52 | 407,750 |
Veranda Learning Solutions Share Price Performance Analysis (Apr 2022 - Sep 2026)
VERANDA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.50%
₹202.52 → ₹221.76
Year to Date
Price Volatility
17.10%
Medium Volatility
Year to Date
Average Daily Volume
442,858
Year to Date Average
NSE Exchange
Veranda Learning Solutions Share Price History – Frequently Asked Questions
Common questions about VERANDA historical data and records. Review VERANDA earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Veranda Learning Solutions (VERANDA)?
The all-time high share price of Veranda Learning Solutions was ₹380.0 recorded on September 13, 2022 on the NSE exchange.
What is the all-time low share price of Veranda Learning Solutions (VERANDA)?
The all-time low share price of Veranda Learning Solutions was ₹125.0 recorded on April 11, 2022 on the NSE exchange.
How can I download VERANDA historical share price data?
You can download Veranda Learning Solutions 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 VERANDA shares?
The highest trading volume day for Veranda Learning Solutions was 9,972,226 shares traded on August 20, 2026 on the NSE exchange, with share price at ₹255.9.