Vertexplus Technologies Limited (NSE:VERTEXPLUS)
India · Delayed Price · Currency is INR 39.75
-2.05 (-4.90%)
Jun 22, 2026, 11:23 AM IST
Vertexplus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -4.90% | 6,600 |
| Jun 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.89% | 4,200 |
| Jun 18, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -4.97% | 1,800 |
| Jun 17, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.93% | 600 |
| Jun 16, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -4.98% | 3,000 |
| Jun 15, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -4.92% | 2,400 |
| Jun 12, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -4.94% | 600 |
| Jun 11, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -4.95% | 1,200 |
| Jun 10, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -4.94% | 1,200 |
| Jun 9, 2026 | 64.00 | 64.00 | 62.70 | 62.70 | 62.70 | -5.00% | 1,800 |
| Jun 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.97% | 1,200 |
| Jun 2, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.07% | 600 |
| May 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.99% | 1,800 |
| May 12, 2026 | 73.20 | 73.20 | 73.15 | 73.15 | 73.15 | -5.00% | 1,800 |
| May 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.64% | 600 |
| May 8, 2026 | 84.95 | 84.95 | 80.75 | 80.75 | 80.75 | -5.00% | 2,400 |
| May 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 600 |
| Apr 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.76% | 600 |
| 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 |