Vertex Securities Limited (BOM:531950)
India · Delayed Price · Currency is INR 3.160
-0.100 (-3.07%)
At close: Aug 4, 2026
Vertex Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.58 | 3.78 | 3.46 | 3.78 | 3.78 | 5.00% | 99,437 |
| Jun 12, 2026 | 3.59 | 3.93 | 3.59 | 3.60 | 3.60 | -4.51% | 421,625 |
| Jun 11, 2026 | 4.58 | 4.59 | 3.77 | 3.77 | 3.77 | -9.81% | 1,240,100 |
| Jun 10, 2026 | 3.90 | 4.18 | 3.21 | 4.18 | 4.18 | 19.77% | 731,468 |
| Jun 9, 2026 | 2.91 | 3.49 | 2.70 | 3.49 | 3.49 | 19.93% | 334,266 |
| Jun 8, 2026 | 2.74 | 3.00 | 2.40 | 2.91 | 2.91 | 6.20% | 340,637 |
| Jun 5, 2026 | 2.69 | 2.85 | 2.56 | 2.74 | 2.74 | 5.38% | 67,102 |
| Jun 4, 2026 | 2.75 | 2.75 | 2.45 | 2.60 | 2.60 | -2.62% | 94,438 |
| Jun 3, 2026 | 2.82 | 2.85 | 2.45 | 2.67 | 2.67 | -1.84% | 93,037 |
| Jun 2, 2026 | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -2.51% | 23,110 |
| Jun 1, 2026 | 2.84 | 2.84 | 2.71 | 2.79 | 2.79 | 0.72% | 30,505 |
| May 29, 2026 | 2.64 | 2.86 | 2.64 | 2.77 | 2.77 | 0.73% | 13,168 |
| May 27, 2026 | 2.65 | 2.84 | 2.65 | 2.75 | 2.75 | - | 19,182 |
| May 26, 2026 | 2.82 | 2.82 | 2.70 | 2.75 | 2.75 | -0.36% | 25,014 |
| May 25, 2026 | 2.77 | 2.87 | 2.60 | 2.76 | 2.76 | -0.36% | 32,471 |