Vertex Securities Limited (BOM:890234)
India · Delayed Price · Currency is INR 0.7500
-0.0300 (-3.85%)
At close: Oct 6, 2026
BOM:890234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 650,001 |
| Oct 6, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 725,050 |
| Oct 5, 2026 | 0.78 | 0.86 | 0.78 | 0.78 | 0.78 | -4.88% | 700,000 |
| Oct 1, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 550,050 |
| Sep 30, 2026 | 0.90 | 0.94 | 0.86 | 0.86 | 0.86 | -4.44% | 620,892 |
| Sep 29, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -4.26% | 655,086 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 350,029 |
| Sep 25, 2026 | 0.92 | 0.98 | 0.90 | 0.98 | 0.98 | 4.26% | 555,991 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 603,161 |
| Sep 23, 2026 | 0.94 | 1.02 | 0.94 | 0.96 | 0.96 | -2.04% | 32,012 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 2,720 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 6,080 |
| Sep 18, 2026 | 1.08 | 1.16 | 1.06 | 1.08 | 1.08 | -2.70% | 8,301 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 8,248 |
| Sep 16, 2026 | 1.22 | 1.28 | 1.16 | 1.16 | 1.16 | -4.92% | 35,487 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -4.69% | 48,324 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 11,051 |
| Sep 10, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 4.69% | 101,078 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 545 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 200,000 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 700,232 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -4.52% | 700,231 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 706,305 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 993 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 2,137 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 6,206 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 728 |
| Aug 27, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 1,076 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 13 |
| Aug 25, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | - | 349 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 105 |
| 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 |