Vdeal System Limited (NSE:VDEAL)
India · Delayed Price · Currency is INR 159.00
-13.00 (-7.56%)
At close: Jun 24, 2026
Vdeal System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 170.30 | 170.30 | 155.00 | 159.00 | 159.00 | -7.56% | 42,600 |
| Jun 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1,800 |
| Jun 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -6.47% | 600 |
| Jun 19, 2026 | 184.00 | 184.00 | 170.00 | 183.90 | 183.90 | -0.59% | 4,800 |
| Jun 18, 2026 | 190.00 | 190.00 | 184.90 | 185.00 | 185.00 | 3.32% | 1,800 |
| Jun 16, 2026 | 174.45 | 202.00 | 174.45 | 179.05 | 179.05 | 5.92% | 5,400 |
| Jun 15, 2026 | 175.95 | 175.95 | 169.05 | 169.05 | 169.05 | 5.00% | 2,400 |
| Jun 12, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -3.01% | 1,200 |
| Jun 10, 2026 | 165.10 | 166.00 | 165.10 | 166.00 | 166.00 | 3.78% | 1,200 |
| Jun 9, 2026 | 154.05 | 165.90 | 154.05 | 159.95 | 159.95 | -5.30% | 1,200 |
| Jun 8, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.62% | 600 |
| Jun 5, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 4.75% | 600 |
| Jun 4, 2026 | 174.00 | 174.00 | 160.25 | 162.25 | 162.25 | -7.81% | 6,600 |
| Jun 3, 2026 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 8.64% | 2,400 |
| Jun 2, 2026 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 3,600 |
| Jun 1, 2026 | 168.80 | 168.80 | 162.00 | 162.00 | 162.00 | 2.92% | 1,200 |
| May 29, 2026 | 154.00 | 164.85 | 154.00 | 157.40 | 157.40 | -1.19% | 4,800 |
| May 26, 2026 | 170.10 | 170.10 | 157.00 | 159.30 | 159.30 | -11.50% | 19,800 |
| May 25, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 3,000 |
| May 21, 2026 | 184.85 | 184.85 | 170.00 | 178.00 | 178.00 | -0.45% | 3,600 |
| May 20, 2026 | 179.00 | 179.00 | 171.10 | 178.80 | 178.80 | 5.05% | 1,800 |
| May 18, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - | 1,200 |
| May 15, 2026 | 179.00 | 179.00 | 170.00 | 170.20 | 170.20 | -5.97% | 3,600 |
| May 14, 2026 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | 6,600 |
| 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 |