IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.58	27.58	26.30	26.30	26.30	-4.57%	219,841
Sep 23, 2026	27.66	28.28	27.50	27.56	27.56	-0.72%	226,150
Sep 22, 2026	28.00	28.20	27.28	27.76	27.76	-0.57%	226,035
Sep 21, 2026	27.50	28.52	26.70	27.92	27.92	-2.92%	412,853
Sep 18, 2026	30.16	30.16	28.52	28.76	28.76	-4.32%	419,085
Sep 17, 2026	31.34	31.60	29.44	30.06	30.06	-4.08%	464,792
Sep 16, 2026	32.62	32.98	30.92	31.34	31.34	-3.57%	505,704
Sep 15, 2026	33.60	33.92	32.50	32.50	32.50	-3.27%	150,420
Sep 14, 2026	33.76	33.82	33.44	33.60	33.60	-0.41%	113,165
Sep 11, 2026	33.80	34.04	33.58	33.74	33.74	-0.30%	107,249
Sep 10, 2026	34.30	34.80	33.80	33.84	33.84	-1.34%	205,969
Sep 9, 2026	34.10	34.80	34.04	34.30	34.30	0.82%	398,307
Sep 8, 2026	33.58	34.08	33.36	34.02	34.02	1.31%	271,258
Sep 7, 2026	33.50	33.74	32.90	33.58	33.58	0.66%	262,726
Sep 4, 2026	33.76	33.76	33.06	33.36	33.36	0.48%	162,463
Sep 3, 2026	34.68	34.68	33.20	33.20	33.20	-3.09%	404,090
Sep 2, 2026	34.74	34.74	34.02	34.26	34.26	-0.98%	362,659
Sep 1, 2026	34.62	35.06	34.34	34.60	34.60	-0.17%	350,710
Aug 31, 2026	35.92	35.92	34.42	34.66	34.66	-2.75%	402,891
Aug 28, 2026	36.10	36.10	35.50	35.64	35.64	-0.45%	291,835
Aug 27, 2026	36.44	36.44	35.66	35.80	35.80	-0.89%	328,973
Aug 26, 2026	36.26	36.50	36.12	36.12	36.12	-0.39%	350,066
Aug 25, 2026	36.42	36.72	36.22	36.26	36.26	-0.38%	259,350
Aug 24, 2026	36.72	37.04	36.28	36.40	36.40	-0.93%	345,855
Aug 21, 2026	36.74	36.84	36.02	36.74	36.74	-	451,481
Aug 20, 2026	36.40	36.96	36.34	36.74	36.74	0.93%	380,973
Aug 19, 2026	36.36	36.70	36.02	36.40	36.40	0.11%	426,601
Aug 18, 2026	36.66	36.70	36.14	36.36	36.36	-0.87%	294,972
Aug 17, 2026	36.10	36.88	35.94	36.68	36.68	1.61%	312,737
Aug 14, 2026	36.20	36.46	35.84	36.10	36.10	-0.28%	239,981
Aug 13, 2026	36.04	36.50	36.00	36.20	36.20	0.50%	232,676
Aug 12, 2026	37.04	37.04	35.94	36.02	36.02	-2.12%	413,801
Aug 11, 2026	36.00	37.00	35.66	36.80	36.80	1.71%	541,296
Aug 10, 2026	35.76	36.44	35.66	36.18	36.18	1.17%	304,783
Aug 7, 2026	35.70	35.80	35.50	35.76	35.76	0.17%	271,369
Aug 6, 2026	35.62	36.30	35.50	35.70	35.70	0.17%	714,135
Aug 5, 2026	36.50	36.50	35.54	35.64	35.64	-2.09%	445,526
Aug 4, 2026	35.84	36.40	35.62	36.40	36.40	1.56%	266,149
Aug 3, 2026	36.20	36.40	35.70	35.84	35.84	-0.44%	280,094
Jul 31, 2026	35.60	36.00	35.04	36.00	36.00	1.35%	233,061
Jul 30, 2026	35.78	37.96	35.12	35.52	35.52	-0.73%	350,074
Jul 29, 2026	36.68	36.88	35.56	35.78	35.78	-2.35%	559,447
Jul 28, 2026	37.12	37.54	36.60	36.64	36.64	-2.14%	303,814
Jul 27, 2026	37.50	37.86	37.12	37.44	37.44	0.59%	214,947
Jul 24, 2026	37.74	37.92	37.20	37.22	37.22	-1.38%	260,631
Jul 23, 2026	37.90	38.10	37.60	37.74	37.74	-0.47%	287,405
Jul 22, 2026	37.38	40.94	37.20	37.92	37.92	1.88%	1,072,159
Jul 21, 2026	37.68	37.82	37.12	37.22	37.22	-0.59%	453,684
Jul 20, 2026	37.54	38.22	37.22	37.44	37.44	-0.69%	674,534
Jul 17, 2026	38.74	38.86	37.60	37.70	37.70	-2.53%	740,442