Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 114.35
-12.40 (-9.78%)
At close: Sep 16, 2026
Vdeal System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 133.70 | 133.70 | 126.05 | 126.75 | 126.75 | -3.90% | 6,000 |
| Sep 11, 2026 | 130.00 | 133.70 | 130.00 | 131.90 | 131.90 | -0.08% | 10,800 |
| Sep 10, 2026 | 138.50 | 138.50 | 130.05 | 132.00 | 132.00 | -4.69% | 14,400 |
| Sep 9, 2026 | 154.00 | 154.00 | 137.00 | 138.50 | 138.50 | -5.23% | 24,000 |
| Sep 8, 2026 | 150.00 | 150.00 | 145.00 | 146.15 | 146.15 | -1.91% | 12,000 |
| Sep 7, 2026 | 152.10 | 153.80 | 149.00 | 149.00 | 149.00 | -5.10% | 22,200 |
| Sep 4, 2026 | 158.60 | 164.00 | 157.00 | 157.00 | 157.00 | -1.88% | 2,400 |
| Sep 2, 2026 | 166.95 | 166.95 | 153.00 | 160.00 | 160.00 | -1.72% | 3,600 |
| Aug 31, 2026 | 158.90 | 167.00 | 158.90 | 162.80 | 162.80 | 1.43% | 10,800 |
| Aug 28, 2026 | 160.85 | 161.00 | 160.00 | 160.50 | 160.50 | -0.31% | 6,600 |
| Aug 26, 2026 | 156.20 | 161.05 | 156.00 | 161.00 | 161.00 | 3.21% | 4,200 |
| Aug 25, 2026 | 163.90 | 163.90 | 156.00 | 156.00 | 156.00 | 1.00% | 2,400 |
| Aug 24, 2026 | 155.60 | 158.25 | 154.15 | 154.45 | 154.45 | -0.74% | 4,800 |
| Aug 21, 2026 | 167.90 | 167.90 | 155.00 | 155.60 | 155.60 | 1.43% | 4,200 |
| Aug 20, 2026 | 157.00 | 164.90 | 152.00 | 153.40 | 153.40 | -1.92% | 5,400 |
| Aug 19, 2026 | 156.50 | 156.50 | 156.40 | 156.40 | 156.40 | -1.20% | 1,200 |
| Aug 18, 2026 | 158.50 | 158.50 | 158.10 | 158.30 | 158.30 | 0.19% | 1,200 |
| Aug 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1,200 |
| Aug 14, 2026 | 165.50 | 165.50 | 158.00 | 158.00 | 158.00 | -4.24% | 4,200 |
| Aug 13, 2026 | 168.00 | 189.90 | 165.00 | 165.00 | 165.00 | -0.48% | 8,400 |
| Aug 12, 2026 | 165.05 | 167.95 | 165.00 | 165.80 | 165.80 | 0.79% | 2,400 |
| Aug 10, 2026 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 0.30% | 1,800 |
| Aug 7, 2026 | 162.60 | 165.90 | 162.60 | 164.00 | 164.00 | 5.81% | 3,600 |
| Aug 6, 2026 | 162.00 | 162.00 | 142.00 | 155.00 | 155.00 | -6.51% | 6,600 |
| Aug 4, 2026 | 163.80 | 165.80 | 163.80 | 165.80 | 165.80 | - | 1,200 |
| Aug 3, 2026 | 167.00 | 167.00 | 165.80 | 165.80 | 165.80 | 1.10% | 1,200 |
| Jul 29, 2026 | 155.50 | 170.00 | 155.50 | 164.00 | 164.00 | 9.70% | 3,000 |
| Jul 28, 2026 | 152.00 | 152.00 | 149.00 | 149.50 | 149.50 | -2.92% | 2,400 |
| Jul 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.33% | 600 |
| Jul 24, 2026 | 158.00 | 158.00 | 148.60 | 153.50 | 153.50 | -2.85% | 3,600 |
| Jul 23, 2026 | 157.80 | 158.00 | 157.70 | 158.00 | 158.00 | 3.67% | 1,800 |
| Jul 22, 2026 | 154.80 | 156.90 | 152.00 | 152.40 | 152.40 | -1.55% | 7,800 |
| Jul 21, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 0.52% | 600 |
| Jul 20, 2026 | 158.90 | 158.90 | 154.00 | 154.00 | 154.00 | -0.74% | 1,200 |
| Jul 17, 2026 | 155.00 | 157.40 | 153.00 | 155.15 | 155.15 | -1.80% | 3,600 |
| Jul 16, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.32% | 3,000 |
| Jul 15, 2026 | 157.60 | 158.50 | 157.60 | 158.50 | 158.50 | 0.63% | 1,800 |
| Jul 14, 2026 | 156.55 | 157.50 | 156.55 | 157.50 | 157.50 | -1.41% | 1,200 |
| Jul 13, 2026 | 161.05 | 161.05 | 150.75 | 159.75 | 159.75 | -1.39% | 14,400 |
| Jul 10, 2026 | 161.05 | 175.95 | 161.05 | 162.00 | 162.00 | - | 4,200 |
| Jul 9, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 0.59% | 2,400 |
| Jul 8, 2026 | 164.00 | 164.00 | 160.55 | 161.05 | 161.05 | -1.20% | 4,800 |
| Jul 7, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1.88% | 1,800 |
| Jul 6, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 4,200 |
| Jul 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 4,200 |
| Jul 2, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1.23% | 1,200 |
| Jul 1, 2026 | 166.95 | 171.50 | 162.00 | 162.00 | 162.00 | 0.09% | 15,000 |
| Jun 30, 2026 | 155.95 | 162.00 | 155.70 | 161.85 | 161.85 | 3.95% | 9,000 |
| Jun 29, 2026 | 169.20 | 169.20 | 150.00 | 155.70 | 155.70 | -7.54% | 18,000 |
| Jun 25, 2026 | 159.00 | 168.40 | 158.00 | 168.40 | 168.40 | 5.91% | 8,400 |