Vertex Securities Limited (BOM:531950)
India · Delayed Price · Currency is INR 3.300
0.00 (0.00%)
At close: Aug 25, 2026
Vertex Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.31 | 3.50 | 3.28 | 3.42 | 3.42 | 2.40% | 11,785 |
| Aug 12, 2026 | 3.43 | 3.47 | 3.28 | 3.34 | 3.34 | -2.34% | 9,530 |
| Aug 11, 2026 | 3.71 | 3.71 | 3.38 | 3.42 | 3.42 | -3.39% | 11,607 |
| Aug 10, 2026 | 3.38 | 3.54 | 3.35 | 3.54 | 3.54 | 4.73% | 43,779 |
| Aug 7, 2026 | 3.24 | 3.38 | 3.06 | 3.38 | 3.38 | 4.97% | 68,893 |
| Aug 6, 2026 | 3.19 | 3.24 | 3.05 | 3.22 | 3.22 | 2.88% | 30,685 |
| Aug 5, 2026 | 3.16 | 3.30 | 3.05 | 3.13 | 3.13 | -0.95% | 12,888 |
| Aug 4, 2026 | 3.26 | 3.37 | 3.10 | 3.16 | 3.16 | -3.07% | 30,073 |
| Aug 3, 2026 | 3.30 | 3.46 | 3.19 | 3.26 | 3.26 | -2.69% | 7,917 |
| Jul 31, 2026 | 3.24 | 3.46 | 3.24 | 3.35 | 3.35 | 1.52% | 7,912 |
| Jul 30, 2026 | 3.24 | 3.39 | 3.24 | 3.30 | 3.30 | -0.90% | 3,059 |
| Jul 29, 2026 | 3.45 | 3.47 | 3.23 | 3.33 | 3.33 | -1.19% | 16,221 |
| Jul 28, 2026 | 3.23 | 3.47 | 3.23 | 3.37 | 3.37 | -0.59% | 3,489 |
| Jul 27, 2026 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -1.45% | 55,371 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.41 | 3.44 | 3.44 | -3.91% | 23,693 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.43 | 3.58 | 3.58 | -0.83% | 16,926 |
| Jul 22, 2026 | 3.67 | 3.70 | 3.43 | 3.61 | 3.61 | 0.28% | 23,843 |
| Jul 21, 2026 | 3.69 | 3.70 | 3.43 | 3.60 | 3.60 | 1.98% | 20,146 |
| Jul 20, 2026 | 3.69 | 3.69 | 3.51 | 3.53 | 3.53 | -4.34% | 8,041 |
| Jul 17, 2026 | 3.57 | 3.83 | 3.57 | 3.69 | 3.69 | -1.60% | 3,440 |
| Jul 16, 2026 | 3.56 | 3.82 | 3.56 | 3.75 | 3.75 | 1.08% | 7,598 |
| Jul 15, 2026 | 3.83 | 3.83 | 3.64 | 3.71 | 3.71 | 1.64% | 10,211 |
| Jul 14, 2026 | 3.76 | 3.82 | 3.62 | 3.65 | 3.65 | -2.93% | 7,490 |
| Jul 13, 2026 | 3.68 | 3.79 | 3.50 | 3.76 | 3.76 | 4.16% | 19,210 |
| Jul 10, 2026 | 3.69 | 3.69 | 3.51 | 3.61 | 3.61 | -2.17% | 42,931 |
| Jul 9, 2026 | 3.65 | 3.84 | 3.65 | 3.69 | 3.69 | -3.91% | 13,636 |
| Jul 8, 2026 | 3.83 | 3.90 | 3.55 | 3.84 | 3.84 | 3.23% | 50,097 |
| Jul 7, 2026 | 3.69 | 3.86 | 3.50 | 3.72 | 3.72 | 1.09% | 47,793 |
| Jul 6, 2026 | 3.66 | 3.80 | 3.54 | 3.68 | 3.68 | -0.54% | 9,116 |
| Jul 3, 2026 | 3.65 | 3.72 | 3.60 | 3.70 | 3.70 | 1.37% | 16,081 |
| Jul 2, 2026 | 3.49 | 3.69 | 3.49 | 3.65 | 3.65 | -0.54% | 11,154 |
| Jul 1, 2026 | 3.73 | 3.80 | 3.55 | 3.67 | 3.67 | -1.61% | 24,365 |
| Jun 30, 2026 | 3.64 | 3.80 | 3.48 | 3.73 | 3.73 | 2.47% | 8,196 |
| Jun 29, 2026 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 4.90% | 15,030 |
| Jun 25, 2026 | 3.79 | 3.79 | 3.44 | 3.47 | 3.47 | -3.88% | 18,301 |
| Jun 24, 2026 | 3.81 | 3.84 | 3.56 | 3.61 | 3.61 | -3.48% | 37,183 |
| Jun 23, 2026 | 3.75 | 3.79 | 3.64 | 3.74 | 3.74 | -2.35% | 40,585 |
| Jun 22, 2026 | 4.04 | 4.04 | 3.80 | 3.83 | 3.83 | -4.01% | 40,407 |
| Jun 19, 2026 | 4.15 | 4.15 | 3.79 | 3.99 | 3.99 | 0.25% | 88,745 |
| Jun 18, 2026 | 3.95 | 4.30 | 3.95 | 3.98 | 3.98 | -4.10% | 85,973 |
| Jun 17, 2026 | 4.04 | 4.15 | 3.96 | 4.15 | 4.15 | 4.80% | 78,515 |
| Jun 16, 2026 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | 4.76% | 60,718 |