Vertis Infrastructure Trust (NSE:VERTIS)
India · Delayed Price · Currency is INR 115.25
-0.25 (-0.22%)
At close: Oct 19, 2026
NSE:VERTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 115.30 | 115.30 | 115.25 | 115.25 | 115.25 | -0.22% | 175,000 |
| Oct 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 75,000 |
| Oct 15, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 75,000 |
| Oct 14, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 150,000 |
| Oct 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.82% | 25,000 |
| Oct 9, 2026 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | -0.38% | 50,000 |
| Oct 8, 2026 | 115.50 | 115.50 | 114.05 | 114.50 | 114.50 | -1.08% | 375,000 |
| Oct 7, 2026 | 115.50 | 115.75 | 115.50 | 115.75 | 115.75 | 1.54% | 225,000 |
| Oct 5, 2026 | 114.00 | 116.50 | 114.00 | 114.00 | 114.00 | -2.15% | 3,825,000 |
| Oct 1, 2026 | 115.60 | 116.50 | 115.60 | 116.50 | 116.50 | -2.10% | 3,100,000 |
| Sep 30, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.97% | 175,000 |
| Sep 29, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.04% | 425,000 |
| Sep 25, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.22% | 425,000 |
| Sep 24, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - | 75,000 |
| Sep 23, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1.09% | 375,000 |
| Sep 22, 2026 | 115.00 | 115.00 | 113.57 | 114.50 | 114.50 | 0.53% | 325,000 |
| Sep 21, 2026 | 114.00 | 114.00 | 113.90 | 113.90 | 113.90 | -0.52% | 50,000 |
| Sep 18, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | -0.43% | 50,000 |
| Sep 17, 2026 | 114.05 | 115.75 | 114.05 | 115.00 | 115.00 | 0.88% | 300,000 |
| Sep 16, 2026 | 115.75 | 115.75 | 114.00 | 114.00 | 114.00 | -1.72% | 5,400,000 |
| Sep 15, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 250,000 |
| Sep 11, 2026 | 116.00 | 116.00 | 115.99 | 116.00 | 116.00 | - | 400,000 |
| Sep 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.56% | 75,000 |
| Sep 9, 2026 | 116.75 | 116.99 | 116.65 | 116.65 | 116.65 | -0.08% | 100,000 |
| Sep 8, 2026 | 117.00 | 117.00 | 116.74 | 116.74 | 116.74 | -0.22% | 825,000 |
| Sep 7, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1.69% | 50,000 |
| Sep 4, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.04% | 50,000 |
| Sep 3, 2026 | 115.50 | 115.50 | 105.00 | 115.00 | 115.00 | -0.22% | 275,000 |
| Sep 2, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - | 175,000 |
| Sep 1, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -0.22% | 25,000 |
| Aug 31, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.22% | 50,000 |
| Aug 28, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.22% | 2,125,000 |
| Aug 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 25,000 |
| Aug 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 100,000 |
| Aug 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 25,000 |
| Aug 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 200,000 |
| Aug 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 50,000 |
| Aug 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 25,000 |
| Aug 17, 2026 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 175,000 |
| Aug 14, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 400,000 |
| Aug 12, 2026 | 113.00 | 125.00 | 113.00 | 115.00 | 115.00 | 2.67% | 175,000 |
| Aug 11, 2026 | 112.95 | 112.95 | 112.00 | 112.01 | 112.01 | -0.44% | 2,800,000 |
| Aug 10, 2026 | 112.50 | 113.00 | 112.50 | 112.50 | 112.50 | -0.44% | 1,800,000 |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.76% | 25,000 |
| Aug 6, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -1.73% | 50,000 |
| Aug 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.91% | 125,000 |
| Aug 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 108.75 | 5.16% | 25,000 |
| Jul 31, 2026 | 113.00 | 113.00 | 106.50 | 106.50 | 103.41 | -5.75% | 925,000 |
| Jul 30, 2026 | 112.20 | 113.00 | 112.20 | 113.00 | 109.72 | 0.18% | 850,000 |
| Jul 29, 2026 | 112.00 | 113.00 | 112.00 | 112.80 | 109.53 | -0.18% | 450,000 |