Vertexplus Technologies Limited (NSE:VERTEXPLUS)
India · Delayed Price · Currency is INR 93.45
+4.45 (5.00%)
Apr 22, 2026, 2:32 PM IST
Vertexplus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 89.00 | 93.45 | 89.00 | 93.45 | 93.45 | 5.00% | 3,000 |
| Apr 21, 2026 | 93.45 | 93.45 | 89.00 | 89.00 | 89.00 | - | 3,000 |
| Apr 20, 2026 | 89.90 | 89.90 | 89.00 | 89.00 | 89.00 | 3.91% | 1,800 |
| Apr 16, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 4.96% | 1,200 |
| Apr 10, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 4.95% | 1,800 |
| Apr 9, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -4.95% | 600 |
| Apr 7, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -4.99% | 1,200 |
| Apr 2, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 600 |
| Apr 1, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 1,800 |
| Mar 27, 2026 | 85.00 | 86.10 | 85.00 | 86.10 | 86.10 | -0.17% | 10,800 |
| Mar 25, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -4.06% | 24,600 |
| Mar 24, 2026 | 89.85 | 90.50 | 89.85 | 89.90 | 89.90 | -4.92% | 30,600 |
| Mar 23, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -4.97% | 600 |
| Mar 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.97% | 1,200 |
| Mar 16, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -4.99% | 600 |
| Mar 13, 2026 | 110.25 | 110.25 | 110.20 | 110.20 | 110.20 | -4.96% | 1,200 |
| Mar 12, 2026 | 112.80 | 116.90 | 112.80 | 115.95 | 115.95 | 2.79% | 1,800 |
| Mar 11, 2026 | 105.00 | 112.80 | 103.00 | 112.80 | 112.80 | 4.44% | 27,000 |
| Mar 10, 2026 | 108.20 | 108.20 | 104.00 | 108.00 | 108.00 | 4.80% | 3,000 |
| Mar 9, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -4.72% | 600 |
| Mar 6, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 4.90% | 600 |
| Mar 5, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.05% | 600 |
| Mar 4, 2026 | 94.00 | 103.05 | 94.00 | 103.05 | 103.05 | 4.99% | 1,800 |
| Mar 2, 2026 | 91.80 | 101.15 | 91.80 | 98.15 | 98.15 | 1.60% | 3,600 |
| Feb 27, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 5.00% | 1,800 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 2.62% | 4,200 |
| Feb 24, 2026 | 88.00 | 90.30 | 88.00 | 89.65 | 89.65 | 4.24% | 3,000 |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.08% | 600 |
| Feb 20, 2026 | 85.00 | 85.00 | 84.00 | 84.25 | 84.25 | -2.38% | 7,800 |
| Feb 19, 2026 | 81.55 | 89.10 | 81.10 | 86.30 | 86.30 | 1.65% | 30,600 |
| Feb 18, 2026 | 83.00 | 90.00 | 82.40 | 84.90 | 84.90 | -1.85% | 57,000 |
| Feb 17, 2026 | 86.20 | 92.40 | 85.50 | 86.50 | 86.50 | -3.30% | 60,000 |
| Feb 16, 2026 | 87.20 | 95.55 | 87.00 | 89.45 | 89.45 | -1.70% | 55,800 |
| Feb 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.17% | 26,400 |
| Feb 9, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 600 |
| Feb 6, 2026 | 86.45 | 90.00 | 86.45 | 90.00 | 90.00 | -1.10% | 1,200 |
| Feb 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 600 |
| Jan 28, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | 600 |
| Jan 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | 1,800 |
| Jan 21, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -4.02% | 600 |
| Jan 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -9.55% | 600 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 600 |
| Jan 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 600 |
| Jan 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.18% | 1,200 |
| Dec 29, 2025 | 111.20 | 111.20 | 111.15 | 111.20 | 111.20 | 0.09% | 1,800 |
| Dec 24, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -5.04% | 1,200 |
| Dec 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,200 |
| Dec 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | 2,400 |
| Dec 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 600 |
| Dec 12, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.76% | 600 |