Vertis Infrastructure Trust (NSE:VERTIS)
India · Delayed Price · Currency is INR 115.75
-0.25 (-0.22%)
At close: Aug 28, 2026
NSE:VERTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 109.72 | - | 275,000 |
| Jul 27, 2026 | 113.00 | 113.00 | 112.50 | 113.00 | 109.72 | - | 550,000 |
| Jul 23, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 109.72 | - | 225,000 |
| Jul 22, 2026 | 110.50 | 113.00 | 110.50 | 113.00 | 109.72 | 2.26% | 350,000 |
| Jul 14, 2026 | 110.05 | 110.50 | 110.05 | 110.50 | 107.29 | 0.45% | 625,000 |
| Jul 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 106.81 | 0.92% | 225,000 |
| Jul 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.84 | -0.91% | 500,000 |
| Jul 6, 2026 | 103.10 | 110.00 | 103.05 | 110.00 | 106.81 | -0.05% | 125,000 |
| Jul 3, 2026 | 110.00 | 110.05 | 109.50 | 110.05 | 106.86 | 0.05% | 975,000 |
| Jul 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 106.81 | 0.92% | 25,000 |
| Jun 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.84 | 0.46% | 25,000 |
| Jun 24, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 105.35 | -0.37% | 300,000 |
| Jun 23, 2026 | 108.00 | 108.90 | 107.95 | 108.90 | 105.74 | 0.83% | 100,000 |
| Jun 22, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 104.87 | - | 100,000 |
| Jun 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 104.87 | - | 25,000 |
| Jun 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 104.87 | - | 125,000 |
| Jun 12, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 104.87 | 1.41% | 375,000 |
| Jun 11, 2026 | 106.80 | 106.80 | 106.50 | 106.50 | 103.41 | -0.23% | 125,000 |
| Jun 10, 2026 | 108.00 | 108.00 | 106.75 | 106.75 | 103.65 | -1.16% | 550,000 |
| Jun 9, 2026 | 107.99 | 108.00 | 107.99 | 108.00 | 104.87 | 0.42% | 300,000 |
| Jun 8, 2026 | 107.99 | 107.99 | 107.55 | 107.55 | 104.43 | -0.60% | 150,000 |
| Jun 3, 2026 | 108.00 | 108.20 | 108.00 | 108.20 | 105.06 | 0.19% | 500,000 |
| Jun 2, 2026 | 107.95 | 107.99 | 107.95 | 107.99 | 104.86 | -0.01% | 150,000 |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 104.87 | 0.62% | 50,000 |
| May 29, 2026 | 108.00 | 108.00 | 107.00 | 107.33 | 104.22 | -2.43% | 225,000 |
| May 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 106.81 | 0.92% | 25,000 |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.84 | 1.02% | 50,000 |
| May 22, 2026 | 108.00 | 108.00 | 107.00 | 107.90 | 104.77 | 2.40% | 825,000 |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 102.31 | 0.92% | 75,000 |
| May 19, 2026 | 108.01 | 108.01 | 108.01 | 108.01 | 101.38 | 0.01% | 150,000 |
| May 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 101.37 | 0.13% | 500,000 |