Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 108.95
-1.40 (-1.27%)
At close: Oct 7, 2026
Vdeal System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 105.05 | 109.00 | 105.05 | 108.95 | 108.95 | -1.27% | 4,200 |
| Oct 6, 2026 | 108.00 | 114.90 | 108.00 | 110.35 | 110.35 | 7.08% | 4,200 |
| Oct 5, 2026 | 111.20 | 111.20 | 103.05 | 103.05 | 103.05 | -6.74% | 2,400 |
| Oct 1, 2026 | 113.70 | 113.70 | 110.50 | 110.50 | 110.50 | 1.84% | 3,000 |
| Sep 30, 2026 | 104.05 | 110.00 | 104.05 | 108.50 | 108.50 | 5.39% | 13,200 |
| Sep 29, 2026 | 104.20 | 104.40 | 101.10 | 102.95 | 102.95 | -0.96% | 33,000 |
| Sep 28, 2026 | 108.00 | 111.70 | 102.50 | 103.95 | 103.95 | -7.60% | 46,200 |
| Sep 25, 2026 | 112.00 | 116.90 | 106.00 | 112.50 | 112.50 | -4.86% | 33,000 |
| Sep 24, 2026 | 122.00 | 122.00 | 118.25 | 118.25 | 118.25 | -2.75% | 6,000 |
| Sep 23, 2026 | 122.60 | 125.00 | 118.70 | 121.60 | 121.60 | -0.82% | 13,800 |
| Sep 22, 2026 | 125.00 | 128.00 | 120.50 | 122.60 | 122.60 | -1.80% | 9,600 |
| Sep 21, 2026 | 121.85 | 128.40 | 116.00 | 124.85 | 124.85 | 8.57% | 34,800 |
| Sep 18, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | 15,000 |
| Sep 17, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.18% | 10,200 |
| Sep 16, 2026 | 121.55 | 122.05 | 111.00 | 114.35 | 114.35 | -9.78% | 34,200 |
| 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 |