Vertex Securities Limited (BOM:890234)
India · Delayed Price · Currency is INR 1.390
0.00 (0.00%)
At close: Aug 21, 2026
BOM:890234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 965 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 158 |
| Aug 19, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 1,080 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 13 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 6,824 |
| Aug 14, 2026 | 1.24 | 1.30 | 1.18 | 1.30 | 1.30 | 4.84% | 1,519,940 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 239 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 221 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | - | 12,428 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 12,085 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 2 |
| Aug 6, 2026 | 1.32 | 1.44 | 1.32 | 1.42 | 1.42 | 2.90% | 28,592 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 307 |
| Aug 4, 2026 | 1.42 | 1.47 | 1.35 | 1.45 | 1.45 | 2.11% | 7,557 |
| Aug 3, 2026 | 1.50 | 1.56 | 1.42 | 1.42 | 1.42 | -4.70% | 4,782 |
| Jul 31, 2026 | 1.56 | 1.61 | 1.49 | 1.49 | 1.49 | -4.49% | 6,789 |
| Jul 30, 2026 | 1.46 | 1.60 | 1.46 | 1.56 | 1.56 | 1.96% | 22,672 |
| Jul 29, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | -3.77% | 8,366 |
| Jul 28, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | -1.85% | 805 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.54 | 1.62 | 1.62 | - | 4,498 |
| Jul 24, 2026 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | - | 12,425 |
| Jul 23, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 3,296 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 10,191 |
| Jul 21, 2026 | 1.66 | 1.66 | 1.52 | 1.52 | 1.52 | -4.40% | 17,790 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 3,661 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -3.80% | 13,235 |
| Jul 16, 2026 | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | 4.64% | 62,155 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 3,264 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 83,634 |
| Jul 13, 2026 | 1.58 | 1.62 | 1.48 | 1.50 | 1.50 | -3.23% | 14,063 |
| Jul 10, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 2,323 |
| Jul 9, 2026 | 1.60 | 1.64 | 1.54 | 1.54 | 1.54 | -1.91% | 10,993 |
| Jul 8, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 3.97% | 10,304 |
| Jul 7, 2026 | 1.56 | 1.64 | 1.51 | 1.51 | 1.51 | -4.43% | 55,041 |
| Jul 6, 2026 | 1.70 | 1.71 | 1.56 | 1.58 | 1.58 | -3.07% | 82,002 |
| Jul 3, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 4.49% | 125,601 |
| Jul 2, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 4.70% | 36,402 |
| Jul 1, 2026 | 1.61 | 1.62 | 1.48 | 1.49 | 1.49 | -3.87% | 67,761 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 442,593 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 215,600 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 163,541 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 13,111 |
| Jun 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 100,101 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 13,002 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 815,889 |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 143,167 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 89,269 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 12,640 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 110 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 416,263 |