Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 186.90
+20.40 (12.25%)
At close: Apr 1, 2026
Vdeal System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 170.00 | 195.00 | 170.00 | 186.90 | 186.90 | 12.25% | 3,000 |
| Mar 30, 2026 | 170.00 | 174.00 | 166.05 | 166.50 | 166.50 | -4.86% | 3,600 |
| Mar 27, 2026 | 200.00 | 200.00 | 171.40 | 175.00 | 175.00 | -5.46% | 18,000 |
| Mar 25, 2026 | 167.00 | 195.90 | 167.00 | 185.10 | 185.10 | 12.18% | 9,000 |
| Mar 24, 2026 | 156.00 | 170.00 | 156.00 | 165.00 | 165.00 | 0.61% | 4,800 |
| Mar 23, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 3.14% | 1,200 |
| Mar 20, 2026 | 153.10 | 164.30 | 152.00 | 159.00 | 159.00 | 4.61% | 5,400 |
| Mar 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,200 |
| Mar 16, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 3,600 |
| Mar 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 1,200 |
| Mar 11, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | -2.02% | 1,200 |
| Mar 9, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -2.71% | 1,200 |
| Mar 6, 2026 | 161.10 | 161.10 | 160.00 | 160.50 | 160.50 | 2.49% | 2,400 |
| Mar 5, 2026 | 150.00 | 157.25 | 150.00 | 156.60 | 156.60 | -10.08% | 2,400 |
| Feb 27, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 10.92% | 600 |
| Feb 25, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | 600 |
| Feb 23, 2026 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -1.90% | 2,400 |
| Feb 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.47% | 1,200 |
| Feb 19, 2026 | 159.00 | 160.15 | 158.10 | 158.75 | 158.75 | -1.34% | 3,600 |
| Feb 18, 2026 | 158.00 | 161.00 | 157.25 | 160.90 | 160.90 | 1.84% | 6,600 |
| Feb 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -5.13% | 600 |
| Feb 16, 2026 | 173.80 | 173.80 | 165.10 | 166.55 | 166.55 | -4.17% | 2,400 |
| Feb 13, 2026 | 172.00 | 174.15 | 172.00 | 173.80 | 173.80 | -0.69% | 3,000 |
| Feb 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 600 |
| Feb 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9.09% | 600 |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | 600 |
| Feb 4, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.10% | 600 |
| Feb 3, 2026 | 174.15 | 174.15 | 172.90 | 172.90 | 172.90 | -1.20% | 1,200 |
| Feb 2, 2026 | 179.95 | 179.95 | 175.00 | 175.00 | 175.00 | 1.16% | 1,800 |
| Feb 1, 2026 | 160.80 | 173.00 | 160.80 | 173.00 | 173.00 | 8.13% | 1,800 |
| Jan 30, 2026 | 155.85 | 160.00 | 155.85 | 160.00 | 160.00 | 3.69% | 1,800 |
| Jan 28, 2026 | 160.15 | 160.25 | 150.00 | 154.30 | 154.30 | -3.56% | 7,200 |
| Jan 27, 2026 | 170.00 | 170.00 | 159.95 | 160.00 | 160.00 | -6.68% | 12,000 |
| 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 |