Vertex Securities Limited (BOM:531950)
India
· Delayed Price · Currency is INR 3.100
-0.020 (-0.64%)
At close: Apr 28, 2026
Vertex Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.09 | 3.10 | 2.93 | 2.97 | 2.97 | -4.19% | 101,931 |
| Apr 28, 2026 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 16,689 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.03 | 3.12 | 3.12 | -1.89% | 28,568 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.07 | 3.18 | 3.18 | -0.63% | 36,218 |
| Apr 23, 2026 | 2.96 | 3.38 | 2.96 | 3.20 | 3.20 | 4.23% | 157,577 |
| Apr 22, 2026 | 3.02 | 3.18 | 2.93 | 3.07 | 3.07 | -0.65% | 68,921 |
| Apr 21, 2026 | 2.95 | 3.22 | 2.95 | 3.09 | 3.09 | 5.10% | 72,473 |
| Apr 20, 2026 | 3.45 | 3.45 | 2.88 | 2.94 | 2.94 | -10.91% | 236,104 |
| Apr 17, 2026 | 3.11 | 3.45 | 3.00 | 3.30 | 3.30 | 1.85% | 190,045 |
| Apr 16, 2026 | 3.49 | 3.49 | 3.10 | 3.24 | 3.24 | 2.86% | 30,724 |
| Apr 15, 2026 | 3.21 | 3.21 | 3.00 | 3.15 | 3.15 | 3.62% | 44,824 |
| Apr 13, 2026 | 2.81 | 3.09 | 2.81 | 3.04 | 3.04 | 4.47% | 46,082 |
| Apr 10, 2026 | 2.82 | 3.10 | 2.70 | 2.91 | 2.91 | 8.18% | 194,939 |
| Apr 9, 2026 | 2.62 | 2.72 | 2.56 | 2.69 | 2.69 | 1.51% | 42,970 |
| Apr 8, 2026 | 2.64 | 2.72 | 2.61 | 2.65 | 2.65 | 3.11% | 52,523 |
| Apr 7, 2026 | 2.55 | 2.72 | 2.55 | 2.57 | 2.57 | -1.91% | 38,129 |
| Apr 6, 2026 | 2.65 | 2.75 | 2.45 | 2.62 | 2.62 | 0.77% | 75,235 |
| Apr 2, 2026 | 2.75 | 2.89 | 2.43 | 2.60 | 2.60 | -1.89% | 81,438 |
| Apr 1, 2026 | 2.47 | 2.69 | 2.43 | 2.65 | 2.65 | 9.50% | 113,515 |
| Mar 30, 2026 | 2.43 | 2.70 | 2.40 | 2.42 | 2.42 | -0.41% | 51,109 |
| Mar 27, 2026 | 2.96 | 2.96 | 2.40 | 2.43 | 2.43 | -11.31% | 263,425 |
| Mar 25, 2026 | 2.96 | 2.97 | 2.70 | 2.74 | 2.74 | -6.48% | 86,242 |
| Mar 24, 2026 | 2.75 | 2.98 | 2.65 | 2.93 | 2.93 | 10.57% | 131,510 |
| Mar 23, 2026 | 2.65 | 2.75 | 2.49 | 2.65 | 2.65 | 0.76% | 38,594 |
| Mar 20, 2026 | 2.94 | 3.00 | 2.60 | 2.63 | 2.63 | -9.31% | 70,727 |
| Mar 19, 2026 | 2.76 | 3.00 | 2.60 | 2.90 | 2.90 | 11.54% | 116,735 |
| Mar 18, 2026 | 2.77 | 2.77 | 2.26 | 2.60 | 2.60 | -4.41% | 141,792 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.60 | 2.72 | 2.72 | -2.86% | 93,228 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.70 | 2.80 | 2.80 | 3.70% | 45,919 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.52 | 2.70 | 2.70 | -6.90% | 113,580 |
| Mar 12, 2026 | 3.24 | 3.45 | 2.85 | 2.90 | 2.90 | -27.32% | 324,332 |
| Mar 11, 2026 | 4.00 | 4.09 | 3.82 | 3.99 | 2.99 | 5.00% | 193,070 |
| Mar 10, 2026 | 3.80 | 3.94 | 3.75 | 3.80 | 2.85 | 2.43% | 102,071 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.50 | 3.71 | 2.78 | 5.40% | 53,296 |
| Mar 6, 2026 | 3.34 | 3.79 | 3.34 | 3.52 | 2.64 | -0.56% | 9,322 |
| Mar 5, 2026 | 3.94 | 3.94 | 3.50 | 3.54 | 2.66 | -0.56% | 9,808 |
| Mar 4, 2026 | 3.28 | 3.93 | 3.28 | 3.56 | 2.67 | 6.27% | 36,153 |
| Mar 2, 2026 | 3.20 | 3.49 | 3.20 | 3.35 | 2.51 | -6.42% | 28,095 |
| Feb 27, 2026 | 3.60 | 3.78 | 3.50 | 3.58 | 2.69 | -0.83% | 4,488 |
| Feb 26, 2026 | 3.74 | 3.74 | 3.56 | 3.61 | 2.71 | 0.28% | 11,990 |
| Feb 25, 2026 | 3.45 | 3.79 | 3.38 | 3.60 | 2.70 | 2.27% | 21,947 |
| Feb 24, 2026 | 3.57 | 3.68 | 3.42 | 3.52 | 2.64 | -3.30% | 36,907 |
| Feb 23, 2026 | 3.56 | 3.75 | 3.56 | 3.64 | 2.73 | 1.11% | 40,409 |
| Feb 20, 2026 | 3.81 | 3.87 | 3.51 | 3.60 | 2.70 | -3.49% | 11,175 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.66 | 3.73 | 2.80 | -0.53% | 14,015 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.71 | 3.75 | 2.81 | -3.85% | 39,909 |
| Feb 17, 2026 | 3.80 | 3.98 | 3.74 | 3.90 | 2.93 | 2.09% | 29,277 |
| Feb 16, 2026 | 3.69 | 4.10 | 3.68 | 3.82 | 2.87 | 0.53% | 27,444 |
| Feb 13, 2026 | 3.87 | 4.00 | 3.61 | 3.80 | 2.85 | -1.55% | 14,515 |
| Feb 12, 2026 | 3.73 | 3.87 | 3.56 | 3.86 | 2.90 | 1.31% | 32,180 |
| Feb 11, 2026 | 3.50 | 4.20 | 3.50 | 3.81 | 2.86 | 8.86% | 267,424 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.38 | 3.50 | 2.63 | -0.85% | 7,463 |
| Feb 9, 2026 | 3.38 | 3.58 | 3.38 | 3.53 | 2.65 | 0.86% | 12,686 |
| Feb 6, 2026 | 3.47 | 3.54 | 3.42 | 3.50 | 2.63 | 0.86% | 11,521 |
| Feb 5, 2026 | 3.54 | 3.67 | 3.38 | 3.47 | 2.60 | 1.46% | 72,283 |
| Feb 4, 2026 | 3.34 | 3.55 | 3.34 | 3.42 | 2.57 | 0.29% | 86,092 |
| Feb 3, 2026 | 3.50 | 3.59 | 3.34 | 3.41 | 2.56 | -1.45% | 12,749 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.25 | 3.46 | 2.60 | 0.58% | 22,224 |
| Feb 1, 2026 | 3.76 | 3.76 | 3.38 | 3.44 | 2.58 | 0.58% | 8,317 |
| Jan 30, 2026 | 3.36 | 3.49 | 3.36 | 3.42 | 2.57 | -0.58% | 14,071 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.40 | 3.44 | 2.58 | -2.55% | 20,611 |
| Jan 28, 2026 | 3.42 | 3.64 | 3.40 | 3.53 | 2.65 | 3.22% | 6,514 |
| Jan 27, 2026 | 3.57 | 3.75 | 3.36 | 3.42 | 2.57 | -4.20% | 25,407 |
| Jan 23, 2026 | 3.65 | 3.68 | 3.50 | 3.57 | 2.68 | 0.56% | 10,332 |
| Jan 22, 2026 | 3.50 | 3.61 | 3.41 | 3.55 | 2.66 | -1.93% | 6,973 |
| Jan 21, 2026 | 3.65 | 3.65 | 3.32 | 3.62 | 2.72 | 5.23% | 16,355 |
| Jan 20, 2026 | 3.51 | 3.67 | 3.26 | 3.44 | 2.58 | -3.37% | 47,277 |
| Jan 19, 2026 | 3.60 | 3.68 | 3.55 | 3.56 | 2.67 | -2.73% | 9,525 |
| Jan 16, 2026 | 3.57 | 3.79 | 3.57 | 3.66 | 2.75 | 0.27% | 27,239 |
| Jan 14, 2026 | 3.74 | 3.95 | 3.56 | 3.65 | 2.74 | -1.88% | 38,180 |
| Jan 13, 2026 | 3.75 | 3.81 | 3.55 | 3.72 | 2.79 | -0.80% | 6,487 |
| Jan 12, 2026 | 3.50 | 3.82 | 3.50 | 3.75 | 2.81 | 4.17% | 12,239 |
| Jan 9, 2026 | 3.71 | 3.89 | 3.57 | 3.60 | 2.70 | -2.96% | 26,235 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.71 | 3.71 | 2.78 | -0.80% | 5,723 |
| Jan 7, 2026 | 3.78 | 3.84 | 3.66 | 3.74 | 2.81 | 0.81% | 6,454 |
| Jan 6, 2026 | 3.78 | 3.90 | 3.60 | 3.71 | 2.78 | 1.64% | 23,762 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.18 | 3.65 | 2.74 | -2.67% | 20,277 |
| Jan 2, 2026 | 3.80 | 3.87 | 3.70 | 3.75 | 2.81 | 1.63% | 15,993 |
| Jan 1, 2026 | 3.90 | 3.91 | 3.45 | 3.69 | 2.77 | -2.12% | 19,479 |
| Dec 31, 2025 | 3.50 | 3.90 | 3.50 | 3.77 | 2.83 | 5.31% | 17,481 |
| Dec 30, 2025 | 3.78 | 3.78 | 3.50 | 3.58 | 2.69 | -3.50% | 75,174 |
| Dec 29, 2025 | 3.77 | 3.77 | 3.55 | 3.71 | 2.78 | 0.27% | 24,355 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.26 | 3.70 | 2.78 | -3.90% | 33,524 |
| Dec 24, 2025 | 3.83 | 3.88 | 3.79 | 3.85 | 2.89 | 2.12% | 13,168 |
| Dec 23, 2025 | 3.75 | 3.89 | 3.75 | 3.77 | 2.83 | 1.89% | 5,761 |
| Dec 22, 2025 | 3.91 | 3.93 | 3.62 | 3.70 | 2.78 | -3.90% | 17,416 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.74 | 3.85 | 2.89 | 0.79% | 5,115 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.75 | 3.82 | 2.87 | 0.53% | 6,125 |
| Dec 17, 2025 | 3.84 | 3.84 | 3.75 | 3.80 | 2.85 | -0.78% | 10,630 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.77 | 3.83 | 2.87 | -0.52% | 4,304 |
| Dec 15, 2025 | 3.92 | 3.92 | 3.60 | 3.85 | 2.89 | 1.85% | 24,607 |
| Dec 12, 2025 | 3.53 | 3.89 | 3.53 | 3.78 | 2.84 | -1.31% | 9,736 |
| Dec 11, 2025 | 3.90 | 3.90 | 3.64 | 3.83 | 2.87 | 2.68% | 2,949 |
| Dec 10, 2025 | 3.81 | 3.92 | 3.70 | 3.73 | 2.80 | -2.36% | 18,765 |
| Dec 9, 2025 | 3.63 | 3.87 | 3.63 | 3.82 | 2.87 | 3.24% | 7,859 |
| Dec 8, 2025 | 3.74 | 3.91 | 3.55 | 3.70 | 2.78 | -3.14% | 17,795 |
| Dec 5, 2025 | 3.87 | 3.91 | 3.79 | 3.82 | 2.87 | 0.79% | 15,420 |
| Dec 4, 2025 | 3.93 | 3.93 | 3.78 | 3.79 | 2.84 | -1.04% | 10,557 |
| Dec 3, 2025 | 3.74 | 3.93 | 3.61 | 3.83 | 2.87 | 1.59% | 28,896 |
| Dec 2, 2025 | 3.90 | 3.90 | 3.55 | 3.77 | 2.83 | -1.82% | 20,310 |