Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 177.00
-0.25 (-0.14%)
At close: May 12, 2026
Vdeal System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 176.00 | 179.00 | 172.10 | 179.00 | 179.00 | 1.13% | 3,600 |
| May 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.14% | 2,400 |
| May 11, 2026 | 177.30 | 177.30 | 177.25 | 177.25 | 177.25 | 0.68% | 1,200 |
| May 8, 2026 | 180.00 | 180.00 | 176.05 | 176.05 | 176.05 | -3.80% | 3,000 |
| May 7, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | -0.54% | 1,800 |
| May 6, 2026 | 183.95 | 184.90 | 183.95 | 184.00 | 184.00 | 4.55% | 3,000 |
| May 5, 2026 | 185.90 | 185.90 | 176.00 | 176.00 | 176.00 | -6.85% | 1,800 |
| May 4, 2026 | 186.75 | 190.00 | 186.75 | 188.95 | 188.95 | 5.62% | 6,000 |
| Apr 30, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.61% | 600 |
| Apr 29, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.44% | 3,000 |
| Apr 28, 2026 | 180.00 | 180.00 | 173.00 | 177.45 | 177.45 | -0.22% | 5,400 |
| Apr 27, 2026 | 180.00 | 180.00 | 173.00 | 177.85 | 177.85 | -1.74% | 7,200 |
| Apr 24, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | -2.69% | 3,000 |
| Apr 23, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | 1,200 |
| Apr 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -4.15% | 1,200 |
| Apr 21, 2026 | 187.90 | 193.00 | 187.90 | 193.00 | 193.00 | 7.22% | 1,200 |
| Apr 20, 2026 | 193.00 | 193.00 | 180.00 | 180.00 | 180.00 | -6.74% | 1,200 |
| Apr 17, 2026 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 3,600 |
| Apr 16, 2026 | 186.00 | 198.95 | 186.00 | 191.00 | 191.00 | 2.69% | 13,200 |
| Apr 15, 2026 | 175.10 | 200.95 | 175.10 | 186.00 | 186.00 | 2.20% | 21,000 |
| Apr 10, 2026 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | -3.70% | 8,400 |
| Apr 9, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 0.53% | 1,200 |
| Apr 8, 2026 | 200.00 | 202.00 | 188.00 | 188.00 | 188.00 | 1.62% | 2,400 |
| Apr 7, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | -0.51% | 2,400 |
| Apr 6, 2026 | 176.00 | 185.95 | 176.00 | 185.95 | 185.95 | -4.59% | 2,400 |
| Apr 2, 2026 | 186.00 | 201.85 | 186.00 | 194.90 | 194.90 | 4.28% | 2,400 |
| 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 |