Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 174.50
-3.50 (-1.97%)
At close: Jan 21, 2026
Vdeal System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 195.00 | 195.00 | 170.10 | 171.45 | 171.45 | -1.75% | 4,800 |
| Jan 21, 2026 | 180.00 | 180.00 | 170.00 | 174.50 | 174.50 | -1.97% | 6,600 |
| Jan 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 600 |
| Jan 19, 2026 | 183.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.91% | 1,200 |
| Jan 16, 2026 | 181.00 | 184.05 | 181.00 | 183.50 | 183.50 | 1.41% | 4,800 |
| Jan 14, 2026 | 182.50 | 194.05 | 180.95 | 180.95 | 180.95 | -3.26% | 6,600 |
| Jan 13, 2026 | 186.00 | 187.05 | 186.00 | 187.05 | 187.05 | -5.05% | 1,200 |
| Jan 7, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.90% | 1,800 |
| Jan 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 600 |
| Jan 5, 2026 | 203.50 | 205.00 | 201.50 | 205.00 | 205.00 | -0.24% | 1,800 |
| Jan 1, 2026 | 205.05 | 206.00 | 205.00 | 205.50 | 205.50 | 0.22% | 3,600 |
| Dec 31, 2025 | 200.00 | 205.05 | 197.05 | 205.05 | 205.05 | 1.01% | 2,400 |
| Dec 30, 2025 | 202.00 | 203.20 | 201.00 | 203.00 | 203.00 | -3.17% | 5,400 |
| Dec 29, 2025 | 209.00 | 210.00 | 209.00 | 209.65 | 209.65 | -0.21% | 1,800 |
| Dec 26, 2025 | 210.00 | 210.10 | 210.00 | 210.10 | 210.10 | -2.28% | 1,800 |
| Dec 24, 2025 | 211.10 | 215.00 | 211.05 | 215.00 | 215.00 | -3.37% | 6,000 |
| Dec 22, 2025 | 224.95 | 224.95 | 222.50 | 222.50 | 222.50 | 3.49% | 3,000 |
| Dec 18, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 600 |
| Dec 17, 2025 | 221.40 | 223.40 | 215.00 | 215.00 | 215.00 | -3.15% | 5,400 |
| Dec 16, 2025 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | -1.20% | 1,200 |
| Dec 15, 2025 | 228.00 | 228.00 | 223.00 | 224.70 | 224.70 | 2.00% | 2,400 |
| Dec 12, 2025 | 230.00 | 238.45 | 220.00 | 220.30 | 220.30 | -11.53% | 7,800 |
| Dec 11, 2025 | 207.95 | 249.00 | 207.95 | 249.00 | 249.00 | 19.71% | 2,400 |
| Dec 10, 2025 | 212.10 | 212.10 | 208.00 | 208.00 | 208.00 | -0.95% | 1,800 |
| Dec 9, 2025 | 191.95 | 216.50 | 191.95 | 210.00 | 210.00 | 6.73% | 6,000 |
| Dec 8, 2025 | 196.70 | 199.00 | 191.80 | 196.75 | 196.75 | -6.31% | 7,200 |
| Dec 5, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | -3.78% | 4,200 |
| Dec 4, 2025 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | -0.11% | 600 |
| Dec 3, 2025 | 214.00 | 220.00 | 205.00 | 218.50 | 218.50 | -1.13% | 5,400 |
| Dec 2, 2025 | 222.10 | 222.10 | 221.00 | 221.00 | 221.00 | - | 1,200 |
| Dec 1, 2025 | 230.05 | 230.05 | 219.00 | 221.00 | 221.00 | -10.16% | 15,600 |
| Nov 28, 2025 | 253.10 | 258.90 | 246.00 | 246.00 | 246.00 | -2.81% | 4,800 |
| Nov 27, 2025 | 252.00 | 260.00 | 252.00 | 253.10 | 253.10 | 0.86% | 12,000 |
| Nov 26, 2025 | 247.50 | 257.00 | 244.00 | 250.95 | 250.95 | 5.80% | 21,600 |
| Nov 25, 2025 | 236.10 | 239.00 | 235.00 | 237.20 | 237.20 | 0.47% | 13,200 |
| Nov 24, 2025 | 234.90 | 240.00 | 230.00 | 236.10 | 236.10 | 4.58% | 21,000 |
| Nov 21, 2025 | 226.00 | 227.00 | 210.00 | 225.75 | 225.75 | 0.89% | 16,800 |
| Nov 20, 2025 | 238.00 | 238.00 | 218.00 | 223.75 | 223.75 | 5.34% | 22,800 |
| Nov 19, 2025 | 194.95 | 214.00 | 188.00 | 212.40 | 212.40 | 18.00% | 27,600 |
| Nov 18, 2025 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 5.63% | 13,800 |
| Nov 17, 2025 | 175.50 | 175.50 | 170.05 | 170.40 | 170.40 | -2.07% | 13,200 |
| Nov 14, 2025 | 169.50 | 179.90 | 169.50 | 174.00 | 174.00 | 0.14% | 19,200 |
| Nov 13, 2025 | 180.00 | 190.00 | 166.10 | 173.75 | 173.75 | -13.13% | 49,800 |
| Nov 12, 2025 | 207.95 | 207.95 | 195.00 | 200.00 | 200.00 | 5.24% | 10,200 |
| Nov 11, 2025 | 195.00 | 195.00 | 187.00 | 190.05 | 190.05 | -2.51% | 10,800 |
| Nov 10, 2025 | 198.95 | 198.95 | 190.00 | 194.95 | 194.95 | -3.11% | 7,200 |
| Nov 7, 2025 | 200.00 | 201.20 | 200.00 | 201.20 | 201.20 | - | 3,000 |
| Nov 6, 2025 | 210.10 | 210.10 | 201.00 | 201.20 | 201.20 | -4.24% | 7,200 |
| Nov 4, 2025 | 215.00 | 215.00 | 208.05 | 210.10 | 210.10 | -5.36% | 12,600 |
| Nov 3, 2025 | 214.00 | 231.05 | 203.50 | 222.00 | 222.00 | -3.06% | 4,800 |