Vertex Securities Limited (BOM:531950)
India · Delayed Price · Currency is INR 2.840
-0.050 (-1.73%)
At close: Oct 27, 2026
Vertex Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.09 | 3.09 | 2.62 | 2.84 | 2.84 | -1.73% | 49,492 |
| Oct 26, 2026 | 2.88 | 3.04 | 2.88 | 2.89 | 2.89 | -2.03% | 8,239 |
| Oct 23, 2026 | 3.16 | 3.16 | 2.91 | 2.95 | 2.95 | -1.67% | 10,555 |
| Oct 22, 2026 | 3.00 | 3.17 | 2.96 | 3.00 | 3.00 | -1.64% | 4,345 |
| Oct 21, 2026 | 3.05 | 3.17 | 3.00 | 3.05 | 3.05 | -1.93% | 20,689 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.01 | 3.11 | 3.11 | 2.30% | 8,926 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.86 | 3.04 | 3.04 | -0.65% | 10,513 |
| Oct 15, 2026 | 3.06 | 3.09 | 2.88 | 3.06 | 3.06 | -0.33% | 1,266 |
| Oct 14, 2026 | 2.94 | 3.13 | 2.94 | 3.07 | 3.07 | 2.33% | 7,794 |
| Oct 13, 2026 | 3.17 | 3.17 | 2.92 | 3.00 | 3.00 | 1.01% | 1,718 |
| Oct 12, 2026 | 3.08 | 3.19 | 2.88 | 2.97 | 2.97 | -3.88% | 12,597 |
| Oct 9, 2026 | 3.06 | 3.15 | 2.82 | 3.09 | 3.09 | -0.32% | 38,351 |
| Oct 8, 2026 | 3.01 | 3.25 | 2.82 | 3.10 | 3.10 | -0.64% | 41,285 |
| Oct 7, 2026 | 2.97 | 3.17 | 2.97 | 3.12 | 3.12 | 0.65% | 4,300 |
| Oct 6, 2026 | 3.06 | 3.29 | 3.04 | 3.10 | 3.10 | -2.52% | 15,795 |
| Oct 5, 2026 | 3.01 | 3.24 | 3.01 | 3.18 | 3.18 | 2.91% | 13,150 |
| Oct 1, 2026 | 3.12 | 3.15 | 3.03 | 3.09 | 3.09 | - | 5,538 |
| Sep 30, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -0.32% | 9,203 |
| Sep 29, 2026 | 3.03 | 3.20 | 3.03 | 3.10 | 3.10 | - | 10,300 |
| Sep 28, 2026 | 3.25 | 3.25 | 3.04 | 3.10 | 3.10 | -0.32% | 25,872 |
| Sep 25, 2026 | 3.05 | 3.19 | 2.90 | 3.11 | 3.11 | 1.97% | 67,960 |
| Sep 24, 2026 | 3.17 | 3.24 | 3.05 | 3.05 | 3.05 | -4.98% | 62,141 |
| Sep 23, 2026 | 3.01 | 3.23 | 3.01 | 3.21 | 3.21 | 2.88% | 9,477 |
| Sep 22, 2026 | 3.16 | 3.25 | 3.01 | 3.12 | 3.12 | - | 18,515 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.11 | 3.12 | 3.12 | -4.59% | 14,104 |
| Sep 18, 2026 | 3.15 | 3.28 | 3.08 | 3.27 | 3.27 | 4.14% | 38,102 |
| Sep 17, 2026 | 3.07 | 3.17 | 3.00 | 3.14 | 3.14 | 2.28% | 6,942 |
| Sep 16, 2026 | 3.10 | 3.10 | 2.99 | 3.07 | 3.07 | -0.97% | 7,902 |
| Sep 15, 2026 | 3.16 | 3.16 | 2.88 | 3.10 | 3.10 | 2.31% | 22,515 |
| Sep 11, 2026 | 3.10 | 3.17 | 3.01 | 3.03 | 3.03 | -2.26% | 23,561 |
| Sep 10, 2026 | 3.13 | 3.20 | 3.05 | 3.10 | 3.10 | - | 21,155 |
| Sep 9, 2026 | 3.05 | 3.27 | 3.05 | 3.10 | 3.10 | -3.13% | 31,999 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 1,678 |
| Sep 7, 2026 | 3.11 | 3.20 | 3.11 | 3.12 | 3.12 | -1.89% | 4,883 |
| Sep 4, 2026 | 3.20 | 3.30 | 3.15 | 3.18 | 3.18 | -0.63% | 18,989 |
| Sep 3, 2026 | 3.25 | 3.29 | 3.20 | 3.20 | 3.20 | -1.54% | 3,153 |
| Sep 2, 2026 | 3.29 | 3.43 | 3.20 | 3.25 | 3.25 | -1.22% | 2,020 |
| Sep 1, 2026 | 3.21 | 3.34 | 3.21 | 3.29 | 3.29 | 2.49% | 2,740 |
| Aug 31, 2026 | 3.33 | 3.42 | 3.17 | 3.21 | 3.21 | -3.60% | 30,400 |
| Aug 28, 2026 | 3.34 | 3.34 | 3.25 | 3.33 | 3.33 | -2.35% | 19,224 |
| Aug 27, 2026 | 3.34 | 3.45 | 3.16 | 3.41 | 3.41 | 3.02% | 4,723 |
| Aug 26, 2026 | 3.30 | 3.31 | 3.20 | 3.31 | 3.31 | 0.30% | 6,367 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.17 | 3.30 | 3.30 | - | 5,784 |
| Aug 24, 2026 | 3.35 | 3.48 | 3.20 | 3.30 | 3.30 | -1.49% | 10,996 |
| Aug 21, 2026 | 3.26 | 3.35 | 3.12 | 3.35 | 3.35 | 4.69% | 760 |
| Aug 20, 2026 | 3.35 | 3.39 | 3.14 | 3.20 | 3.20 | -2.44% | 3,794 |
| Aug 19, 2026 | 3.31 | 3.40 | 3.26 | 3.28 | 3.28 | -4.09% | 10,895 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.26 | 3.42 | 3.42 | 1.48% | 12,732 |
| Aug 17, 2026 | 3.25 | 3.47 | 3.20 | 3.37 | 3.37 | 1.81% | 8,529 |
| Aug 14, 2026 | 3.25 | 3.57 | 3.25 | 3.31 | 3.31 | -3.22% | 12,592 |