Vertis Infrastructure Trust (NSE:VERTIS)
India · Delayed Price · Currency is INR 107.00
-1.00 (-0.93%)
At close: Apr 30, 2026
NSE:VERTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 675,000 |
| Apr 29, 2026 | 107.99 | 108.10 | 107.99 | 108.00 | 108.00 | - | 550,000 |
| Apr 28, 2026 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 125,000 |
| Apr 27, 2026 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | 100,000 |
| Apr 24, 2026 | 108.60 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 350,000 |
| Apr 23, 2026 | 109.00 | 109.00 | 108.99 | 109.00 | 109.00 | 0.88% | 725,000 |
| Apr 21, 2026 | 108.00 | 108.05 | 108.00 | 108.05 | 108.05 | 0.05% | 100,000 |
| Apr 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 50,000 |
| Apr 16, 2026 | 108.50 | 108.50 | 107.00 | 108.50 | 108.50 | - | 100,000 |
| Apr 15, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 1.40% | 50,000 |
| Apr 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 225,000 |
| Apr 8, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 425,000 |
| Apr 6, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 1.42% | 125,000 |
| Apr 2, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1.17% | 200,000 |
| Apr 1, 2026 | 106.50 | 106.50 | 104.00 | 104.28 | 104.28 | -2.18% | 525,000 |
| Mar 30, 2026 | 106.00 | 110.00 | 103.10 | 106.60 | 106.60 | -0.37% | 1,950,000 |
| Mar 27, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 1.42% | 200,000 |
| Mar 25, 2026 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -1.40% | 500,000 |
| Mar 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.42% | 75,000 |
| Mar 23, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.94% | 25,000 |
| Mar 20, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 575,000 |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 975,000 |
| Mar 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 50,000 |
| Mar 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 500,000 |
| Mar 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.47% | 50,000 |
| Mar 13, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 775,000 |
| Mar 12, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 100,000 |
| Mar 11, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.46% | 50,000 |
| Mar 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 50,000 |
| Mar 4, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 100,000 |
| Mar 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 25,000 |
| Feb 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 575,000 |
| Feb 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 375,000 |
| Feb 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 75,000 |
| Feb 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.14% | 575,000 |
| Feb 20, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0.78% | 1,375,000 |
| Feb 18, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | 75,000 |
| Feb 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 25,000 |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 50,000 |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 25,000 |
| Feb 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 25,000 |
| Feb 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 75,000 |
| Feb 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 105.00 | - | 25,000 |
| Feb 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 105.00 | -1.64% | 450,000 |
| Jan 28, 2026 | 109.90 | 109.90 | 108.00 | 109.80 | 106.75 | 0.73% | 75,000 |
| Jan 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.97 | 1.96% | 50,000 |
| Jan 22, 2026 | 107.00 | 107.00 | 106.90 | 106.90 | 103.93 | 1.81% | 150,000 |
| Jan 21, 2026 | 106.60 | 106.90 | 105.00 | 105.00 | 102.08 | -1.78% | 400,000 |
| Jan 20, 2026 | 107.00 | 107.00 | 106.90 | 106.90 | 103.93 | -0.09% | 50,000 |
| Jan 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 104.03 | -0.47% | 350,000 |