Price Data Selection & Download
Veritas Share Price All Time Records & Statistics (May 2008 - Aug 2026)
2972 daily OHLCV records on BSE from May 2008 to Aug. 2026. Analyse Veritas shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹8256.25
May 10, 2010
BSE Exchange
Share Price All Time Low
₹24.40
March 19, 2013
BSE Exchange
Highest Volume Trading Day
3,306,179
November 10, 2022 • ₹127.40
BSE Exchange
Share Price History Data (May 2008 - Aug 2026)
VERITAS daily open, high, low, close and volume (OHLCV) on BSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹164.50 | ₹164.50 | ₹161.50 | ₹164.50 | 928 |
| 2026-08-24 | ₹167.00 | ₹167.00 | ₹163.80 | ₹164.30 | 778 |
| 2026-08-21 | ₹166.00 | ₹168.95 | ₹164.25 | ₹166.80 | 41,616 |
| 2026-08-20 | ₹169.00 | ₹171.65 | ₹166.00 | ₹167.35 | 2,215 |
| 2026-08-19 | ₹171.30 | ₹171.30 | ₹168.75 | ₹169.00 | 3,019 |
| 2026-08-18 | ₹169.45 | ₹169.45 | ₹163.60 | ₹167.95 | 1,774 |
| 2026-08-17 | ₹172.05 | ₹172.20 | ₹165.55 | ₹166.70 | 1,674 |
| 2026-08-14 | ₹170.80 | ₹170.80 | ₹164.50 | ₹168.85 | 16,622 |
| 2026-08-13 | ₹170.00 | ₹173.30 | ₹166.80 | ₹167.55 | 2,615 |
| 2026-08-12 | ₹166.65 | ₹169.95 | ₹166.65 | ₹169.95 | 1,573 |
| 2026-08-11 | ₹165.30 | ₹168.30 | ₹162.00 | ₹166.65 | 6,245 |
| 2026-08-10 | ₹168.00 | ₹168.00 | ₹164.90 | ₹165.00 | 3,214 |
| 2026-08-07 | ₹170.00 | ₹170.55 | ₹168.00 | ₹168.25 | 1,315 |
| 2026-08-06 | ₹177.30 | ₹177.30 | ₹170.50 | ₹170.55 | 5,241 |
| 2026-08-05 | ₹177.50 | ₹178.20 | ₹173.95 | ₹173.95 | 3,094 |
| 2026-08-04 | ₹174.60 | ₹177.90 | ₹171.50 | ₹177.50 | 1,287 |
| 2026-08-03 | ₹179.45 | ₹179.45 | ₹174.00 | ₹174.60 | 6,547 |
| 2026-07-31 | ₹180.10 | ₹180.10 | ₹174.00 | ₹176.00 | 2,660 |
| 2026-07-30 | ₹173.90 | ₹177.30 | ₹170.80 | ₹177.00 | 4,276 |
| 2026-07-29 | ₹173.45 | ₹176.15 | ₹170.05 | ₹173.90 | 1,502 |
| 2026-07-28 | ₹175.00 | ₹179.40 | ₹173.45 | ₹173.45 | 4,019 |
| 2026-07-27 | ₹177.50 | ₹177.50 | ₹170.65 | ₹176.95 | 439 |
| 2026-07-24 | ₹171.05 | ₹176.90 | ₹170.10 | ₹174.05 | 1,364 |
| 2026-07-23 | ₹170.40 | ₹173.55 | ₹169.00 | ₹173.55 | 1,529 |
| 2026-07-22 | ₹172.00 | ₹174.50 | ₹169.05 | ₹170.35 | 1,203 |
| 2026-07-21 | ₹176.50 | ₹176.50 | ₹171.00 | ₹171.85 | 1,970 |
| 2026-07-20 | ₹176.65 | ₹176.65 | ₹173.15 | ₹173.30 | 1,440 |
| 2026-07-17 | ₹179.90 | ₹180.00 | ₹176.50 | ₹176.65 | 3,587 |
| 2026-07-16 | ₹186.50 | ₹186.50 | ₹179.90 | ₹179.90 | 3,018 |
| 2026-07-15 | ₹183.20 | ₹184.20 | ₹178.10 | ₹183.55 | 2,369 |
| 2026-07-14 | ₹179.95 | ₹186.80 | ₹179.95 | ₹181.40 | 2,035 |
| 2026-07-13 | ₹184.45 | ₹184.45 | ₹180.55 | ₹183.60 | 3,759 |
| 2026-07-10 | ₹182.15 | ₹182.15 | ₹176.10 | ₹182.10 | 5,037 |
| 2026-07-09 | ₹178.60 | ₹178.60 | ₹174.00 | ₹178.60 | 1,944 |
| 2026-07-08 | ₹176.00 | ₹178.00 | ₹172.05 | ₹175.10 | 2,132 |
| 2026-07-07 | ₹181.45 | ₹181.45 | ₹174.95 | ₹175.05 | 1,886 |
| 2026-07-06 | ₹179.95 | ₹179.95 | ₹175.05 | ₹178.50 | 1,469 |
| 2026-07-03 | ₹175.00 | ₹178.50 | ₹172.15 | ₹178.20 | 2,578 |
| 2026-07-02 | ₹174.45 | ₹175.00 | ₹170.10 | ₹175.00 | 2,017 |
| 2026-07-01 | ₹168.10 | ₹174.65 | ₹168.00 | ₹171.60 | 2,007 |
| 2026-06-30 | ₹176.20 | ₹176.20 | ₹169.30 | ₹171.25 | 3,952 |
| 2026-06-29 | ₹172.75 | ₹178.10 | ₹172.75 | ₹172.75 | 3,727 |
| 2026-06-25 | ₹181.95 | ₹182.00 | ₹176.25 | ₹176.25 | 5,522 |
| 2026-06-24 | ₹186.10 | ₹186.80 | ₹179.50 | ₹179.80 | 7,639 |
| 2026-06-23 | ₹185.95 | ₹185.95 | ₹179.10 | ₹183.15 | 7,906 |
| 2026-06-22 | ₹182.30 | ₹182.35 | ₹179.00 | ₹182.35 | 4,799 |
| 2026-06-19 | ₹178.80 | ₹178.80 | ₹173.05 | ₹178.80 | 4,100 |
| 2026-06-18 | ₹175.30 | ₹175.30 | ₹173.90 | ₹175.30 | 2,457 |
| 2026-06-17 | ₹171.90 | ₹172.15 | ₹171.90 | ₹171.90 | 4,017 |
| 2026-06-16 | ₹168.50 | ₹168.80 | ₹165.00 | ₹168.80 | 2,662 |
| 2026-06-15 | ₹165.50 | ₹165.50 | ₹161.00 | ₹165.50 | 5,285 |
| 2026-06-12 | ₹156.25 | ₹162.30 | ₹156.25 | ₹162.30 | 3,216 |
| 2026-06-11 | ₹159.00 | ₹159.40 | ₹158.95 | ₹159.15 | 11,037 |
| 2026-06-10 | ₹156.30 | ₹156.30 | ₹156.30 | ₹156.30 | 994 |
| 2026-06-09 | ₹158.30 | ₹158.40 | ₹153.00 | ₹153.25 | 6,466 |
| 2026-06-08 | ₹157.25 | ₹160.40 | ₹154.50 | ₹155.30 | 2,505 |
| 2026-06-05 | ₹159.95 | ₹162.00 | ₹156.80 | ₹157.40 | 17,556 |
| 2026-06-04 | ₹154.75 | ₹161.05 | ₹154.75 | ₹159.95 | 55,405 |
| 2026-06-03 | ₹157.90 | ₹157.90 | ₹157.90 | ₹157.90 | 2,946 |
| 2026-06-02 | ₹161.10 | ₹161.10 | ₹161.10 | ₹161.10 | 1,174 |
| 2026-06-01 | ₹164.35 | ₹164.35 | ₹164.35 | ₹164.35 | 980 |
| 2026-05-29 | ₹167.70 | ₹167.70 | ₹167.70 | ₹167.70 | 3,540 |
| 2026-05-27 | ₹171.00 | ₹171.10 | ₹171.00 | ₹171.10 | 9,137 |
| 2026-05-26 | ₹167.65 | ₹167.75 | ₹166.45 | ₹167.75 | 1,142 |
| 2026-05-25 | ₹164.10 | ₹164.50 | ₹162.50 | ₹164.50 | 10,093 |
| 2026-05-22 | ₹163.00 | ₹163.90 | ₹161.00 | ₹161.30 | 6,112 |
| 2026-05-21 | ₹162.80 | ₹162.80 | ₹158.25 | ₹160.70 | 4,931 |
| 2026-05-20 | ₹162.50 | ₹163.00 | ₹157.05 | ₹161.15 | 3,660 |
| 2026-05-19 | ₹159.00 | ₹164.60 | ₹159.00 | ₹160.05 | 3,373 |
| 2026-05-18 | ₹161.60 | ₹166.20 | ₹161.60 | ₹162.05 | 3,344 |
| 2026-05-15 | ₹168.00 | ₹168.30 | ₹164.85 | ₹164.85 | 5,118 |
| 2026-05-14 | ₹169.90 | ₹169.90 | ₹163.50 | ₹168.20 | 4,226 |
| 2026-05-13 | ₹169.70 | ₹170.75 | ₹166.35 | ₹166.70 | 10,993 |
| 2026-05-12 | ₹176.00 | ₹176.00 | ₹169.65 | ₹169.70 | 8,358 |
| 2026-05-11 | ₹176.80 | ₹176.80 | ₹171.60 | ₹173.10 | 5,600 |
| 2026-05-08 | ₹179.10 | ₹181.10 | ₹174.85 | ₹175.05 | 7,716 |
| 2026-05-07 | ₹183.95 | ₹183.95 | ₹177.60 | ₹178.40 | 9,971 |
| 2026-05-06 | ₹182.50 | ₹186.65 | ₹180.55 | ₹181.20 | 12,624 |
| 2026-05-05 | ₹188.00 | ₹190.45 | ₹183.05 | ₹184.20 | 26,544 |
| 2026-05-04 | ₹181.00 | ₹188.00 | ₹180.90 | ₹186.75 | 22,731 |
| 2026-04-30 | ₹192.05 | ₹192.05 | ₹184.55 | ₹184.55 | 43,189 |
| 2026-04-29 | ₹188.30 | ₹188.30 | ₹188.30 | ₹188.30 | 1,612 |
| 2026-04-28 | ₹183.85 | ₹184.65 | ₹177.50 | ₹184.65 | 15,341 |
| 2026-04-27 | ₹173.95 | ₹181.05 | ₹173.95 | ₹181.05 | 29,769 |
| 2026-04-24 | ₹177.50 | ₹184.70 | ₹177.50 | ₹177.50 | 48,720 |
| 2026-04-23 | ₹181.10 | ₹181.10 | ₹174.15 | ₹181.10 | 63,978 |
| 2026-04-22 | ₹177.55 | ₹177.55 | ₹177.55 | ₹177.55 | 501 |
| 2026-04-21 | ₹174.10 | ₹174.10 | ₹174.10 | ₹174.10 | 1,519 |
| 2026-04-20 | ₹170.70 | ₹170.70 | ₹170.70 | ₹170.70 | 1,469 |
| 2026-04-17 | ₹167.40 | ₹167.40 | ₹167.40 | ₹167.40 | 992 |
| 2026-04-16 | ₹164.15 | ₹164.15 | ₹162.60 | ₹164.15 | 8,984 |
| 2026-04-15 | ₹160.95 | ₹160.95 | ₹160.50 | ₹160.95 | 53,463 |
| 2026-04-13 | ₹157.80 | ₹157.80 | ₹157.80 | ₹157.80 | 1,406 |
| 2026-04-10 | ₹154.75 | ₹154.75 | ₹154.75 | ₹154.75 | 1,180 |
| 2026-04-09 | ₹151.75 | ₹151.75 | ₹151.75 | ₹151.75 | 3,684 |
| 2026-04-08 | ₹148.80 | ₹148.80 | ₹148.70 | ₹148.80 | 23,312 |
| 2026-04-07 | ₹145.90 | ₹145.90 | ₹145.90 | ₹145.90 | 329 |
| 2026-04-06 | ₹143.05 | ₹143.05 | ₹143.05 | ₹143.05 | 1,462 |
| 2026-04-02 | ₹137.50 | ₹140.25 | ₹134.75 | ₹140.25 | 4,792 |
| 2026-04-01 | ₹134.85 | ₹137.50 | ₹132.20 | ₹137.50 | 11,983 |
| 2026-03-30 | ₹134.85 | ₹134.85 | ₹134.85 | ₹134.85 | 8,186 |
| 2026-03-27 | ₹140.40 | ₹140.40 | ₹137.60 | ₹137.60 | 4,881 |
| 2026-03-25 | ₹140.50 | ₹143.25 | ₹140.40 | ₹140.40 | 24,798 |
| 2026-03-24 | ₹146.15 | ₹149.00 | ₹143.25 | ₹143.25 | 8,366 |
| 2026-03-23 | ₹146.15 | ₹146.15 | ₹146.15 | ₹146.15 | 903 |
| 2026-03-20 | ₹149.10 | ₹149.10 | ₹149.10 | ₹149.10 | 2,772 |
| 2026-03-19 | ₹152.10 | ₹152.10 | ₹152.10 | ₹152.10 | 1,390 |
| 2026-03-18 | ₹158.00 | ₹158.00 | ₹155.20 | ₹155.20 | 7,504 |
| 2026-03-17 | ₹158.55 | ₹161.00 | ₹158.35 | ₹158.35 | 11,530 |
| 2026-03-16 | ₹165.00 | ₹165.00 | ₹161.55 | ₹161.55 | 9,916 |
| 2026-03-13 | ₹169.90 | ₹169.90 | ₹163.50 | ₹164.80 | 6,675 |
| 2026-03-12 | ₹164.10 | ₹169.95 | ₹163.95 | ₹166.80 | 2,581 |
| 2026-03-11 | ₹167.40 | ₹167.40 | ₹163.10 | ₹167.25 | 5,357 |
| 2026-03-10 | ₹164.45 | ₹167.70 | ₹161.20 | ₹164.15 | 12,164 |
| 2026-03-09 | ₹166.00 | ₹166.00 | ₹164.45 | ₹164.45 | 4,087 |
| 2026-03-06 | ₹166.95 | ₹168.10 | ₹162.15 | ₹167.80 | 8,074 |
| 2026-03-05 | ₹166.40 | ₹169.55 | ₹163.10 | ₹164.90 | 9,371 |
| 2026-03-04 | ₹168.00 | ₹168.00 | ₹166.40 | ₹166.40 | 4,129 |
| 2026-03-02 | ₹173.00 | ₹173.00 | ₹169.75 | ₹169.75 | 49,546 |
| 2026-02-27 | ₹171.00 | ₹174.45 | ₹168.20 | ₹173.20 | 1,699 |
| 2026-02-26 | ₹172.70 | ₹173.80 | ₹169.45 | ₹171.20 | 4,405 |
| 2026-02-25 | ₹175.60 | ₹175.60 | ₹172.40 | ₹172.75 | 6,966 |
| 2026-02-24 | ₹179.90 | ₹179.90 | ₹175.00 | ₹175.75 | 11,686 |
| 2026-02-23 | ₹179.50 | ₹179.85 | ₹174.55 | ₹178.55 | 7,797 |
| 2026-02-20 | ₹175.70 | ₹176.35 | ₹173.05 | ₹176.35 | 4,265 |
| 2026-02-19 | ₹175.75 | ₹178.05 | ₹171.90 | ₹172.90 | 5,411 |
| 2026-02-18 | ₹178.50 | ₹178.50 | ₹172.15 | ₹174.90 | 3,223 |
| 2026-02-17 | ₹175.20 | ₹180.30 | ₹173.85 | ₹175.00 | 2,570 |
| 2026-02-16 | ₹181.45 | ₹181.65 | ₹176.10 | ₹176.85 | 2,467 |
| 2026-02-13 | ₹177.30 | ₹183.75 | ₹177.30 | ₹179.65 | 2,129 |
| 2026-02-12 | ₹180.10 | ₹182.00 | ₹178.90 | ₹180.90 | 2,351 |
| 2026-02-11 | ₹183.00 | ₹183.15 | ₹177.40 | ₹182.25 | 4,826 |
| 2026-02-10 | ₹180.05 | ₹187.00 | ₹179.80 | ₹180.45 | 11,390 |
| 2026-02-09 | ₹180.00 | ₹186.65 | ₹179.35 | ₹183.40 | 22,089 |
| 2026-02-06 | ₹183.90 | ₹183.90 | ₹177.40 | ₹183.00 | 9,643 |
| 2026-02-05 | ₹181.00 | ₹181.00 | ₹175.10 | ₹180.30 | 3,212 |
| 2026-02-04 | ₹183.70 | ₹183.70 | ₹177.20 | ₹177.95 | 8,018 |
| 2026-02-03 | ₹183.60 | ₹183.60 | ₹176.50 | ₹180.10 | 9,685 |
| 2026-02-02 | ₹177.05 | ₹183.80 | ₹176.60 | ₹180.00 | 11,102 |
| 2026-02-01 | ₹180.50 | ₹180.55 | ₹174.25 | ₹180.20 | 6,121 |
| 2026-01-30 | ₹172.55 | ₹179.55 | ₹172.55 | ₹177.05 | 5,321 |
| 2026-01-29 | ₹171.90 | ₹176.05 | ₹170.05 | ₹176.05 | 4,458 |
| 2026-01-28 | ₹174.00 | ₹174.00 | ₹167.45 | ₹172.60 | 6,205 |
| 2026-01-27 | ₹171.00 | ₹175.25 | ₹168.55 | ₹170.85 | 8,559 |
| 2026-01-23 | ₹176.30 | ₹176.90 | ₹171.50 | ₹171.95 | 4,406 |
| 2026-01-22 | ₹179.55 | ₹179.55 | ₹172.55 | ₹174.95 | 13,579 |
| 2026-01-21 | ₹175.05 | ₹180.30 | ₹175.05 | ₹176.05 | 7,390 |
| 2026-01-20 | ₹182.20 | ₹184.75 | ₹178.60 | ₹178.60 | 5,930 |
| 2026-01-19 | ₹181.60 | ₹188.00 | ₹181.60 | ₹182.20 | 41,869 |
| 2026-01-16 | ₹192.60 | ₹192.80 | ₹185.30 | ₹185.30 | 57,868 |
| 2026-01-14 | ₹188.55 | ₹196.15 | ₹188.55 | ₹189.05 | 63,695 |
| 2026-01-13 | ₹195.70 | ₹195.70 | ₹188.10 | ₹192.35 | 35,511 |
| 2026-01-12 | ₹191.90 | ₹191.90 | ₹191.90 | ₹191.90 | 1,930 |
| 2026-01-09 | ₹188.15 | ₹188.15 | ₹188.15 | ₹188.15 | 8,518 |
| 2026-01-08 | ₹184.50 | ₹184.50 | ₹184.50 | ₹184.50 | 3,636 |
| 2026-01-07 | ₹177.40 | ₹180.90 | ₹177.40 | ₹180.90 | 5,504 |
| 2026-01-06 | ₹175.00 | ₹178.50 | ₹171.60 | ₹177.40 | 12,351 |
| 2026-01-05 | ₹172.50 | ₹175.70 | ₹168.90 | ₹175.00 | 8,171 |
| 2026-01-02 | ₹174.95 | ₹174.95 | ₹170.75 | ₹172.30 | 3,234 |
| 2026-01-01 | ₹170.60 | ₹174.00 | ₹170.00 | ₹172.00 | 4,121 |
Veritas Share Price Performance Analysis (May 2008 - Aug 2026)
VERITAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.36%
₹172.00 → ₹164.50
Year to Date
Price Volatility
6.63%
Low Volatility
Year to Date
Average Daily Volume
8,817
Year to Date Average
BSE Exchange
Veritas Share Price History – Frequently Asked Questions
Common questions about VERITAS historical data and records. For live price, key ratios and fundamentals, see Veritas stock price NSE.
What is the all-time high share price of Veritas (VERITAS)?
The all-time high share price of Veritas was ₹8256.25 recorded on May 10, 2010 on the BSE exchange.
What is the all-time low share price of Veritas (VERITAS)?
The all-time low share price of Veritas was ₹24.4 recorded on March 19, 2013 on the BSE exchange.
How can I download VERITAS historical share price data?
You can download Veritas 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 VERITAS shares?
The highest trading volume day for Veritas was 3,306,179 shares traded on November 10, 2022 on the BSE exchange, with share price at ₹127.4.