Vertexplus Technologies Limited (NSE:VERTEXPLUS)
India · Delayed Price · Currency is INR 125.20
-6.55 (-4.97%)
At close: Sep 19, 2025
Vertexplus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -4.97% | 600 |
| Sep 18, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -4.98% | 1,800 |
| Sep 17, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - | 1,800 |
| Sep 16, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 5.00% | 4,200 |
| Sep 15, 2025 | 145.95 | 145.95 | 132.05 | 132.05 | 132.05 | -5.00% | 10,800 |
| Sep 12, 2025 | 139.00 | 139.25 | 126.05 | 139.00 | 139.00 | 4.79% | 7,800 |
| Sep 11, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 4.99% | 2,400 |
| Sep 10, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 4.99% | 1,200 |
| Sep 9, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 4.97% | 600 |
| Sep 8, 2025 | 114.00 | 114.65 | 114.00 | 114.65 | 114.65 | 4.99% | 1,200 |
| Sep 5, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 5.00% | 600 |
| Sep 4, 2025 | 104.80 | 104.80 | 100.00 | 104.00 | 104.00 | 4.16% | 10,800 |
| Sep 3, 2025 | 90.35 | 99.85 | 90.35 | 99.85 | 99.85 | 4.99% | 6,600 |
| Sep 2, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -5.00% | 3,000 |
| Sep 1, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -4.98% | 1,200 |
| Aug 29, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -5.00% | 1,200 |
| Aug 28, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -4.97% | 2,400 |
| Aug 26, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -5.01% | 600 |
| Aug 25, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -4.99% | 1,200 |
| Aug 19, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | -1.97% | 600 |
| Aug 6, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -2.01% | 1,200 |
| Jul 21, 2025 | 136.00 | 136.00 | 134.60 | 134.60 | 134.60 | -2.00% | 1,200 |
| Jul 17, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.00% | 2,400 |
| Jul 16, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -1.99% | 600 |
| Jul 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.53% | 600 |
| Jul 14, 2025 | 142.25 | 142.25 | 135.75 | 142.25 | 142.25 | 4.98% | 6,000 |
| Jul 11, 2025 | 135.60 | 135.60 | 135.50 | 135.50 | 135.50 | 4.92% | 4,800 |
| Jul 10, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 5.00% | 6,600 |
| Jul 9, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 4.68% | 2,400 |
| Jul 8, 2025 | 115.50 | 117.60 | 115.50 | 117.50 | 117.50 | 4.91% | 1,800 |
| Jul 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.40% | 1,800 |
| Jul 2, 2025 | 112.05 | 112.45 | 112.05 | 112.45 | 112.45 | 5.00% | 1,800 |
| Jun 30, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -4.84% | 600 |
| Jun 27, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.99% | 600 |
| Jun 26, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 1.99% | 1,200 |
| Jun 25, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.98% | 2,400 |
| Jun 24, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1.97% | 1,200 |
| Jun 23, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 1.96% | 600 |
| Jun 20, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 2.00% | 600 |
| Jun 19, 2025 | 104.00 | 104.00 | 100.05 | 100.05 | 100.05 | -1.91% | 1,200 |
| Jun 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 600 |
| Jun 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.11% | 600 |
| Jun 16, 2025 | 98.00 | 98.90 | 98.00 | 98.90 | 98.90 | 1.96% | 1,800 |
| Jun 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.99% | 1,200 |
| Jun 12, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -1.99% | 600 |
| Jun 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,200 |
| Jun 9, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,200 |
| May 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 600 |
| May 29, 2025 | 102.05 | 102.05 | 102.00 | 102.00 | 102.00 | -1.92% | 1,200 |
| May 27, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.98% | 1,200 |