Vdeal System Limited (NSE:VDEAL)
India
· Delayed Price · Currency is INR 177.45
-0.40 (-0.22%)
At close: Apr 28, 2026
Vdeal System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.44% | 3,000 |
| Apr 28, 2026 | 180.00 | 180.00 | 173.00 | 177.45 | 177.45 | -0.22% | 5,400 |
| Apr 27, 2026 | 180.00 | 180.00 | 173.00 | 177.85 | 177.85 | -1.74% | 7,200 |
| Apr 24, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | -2.69% | 3,000 |
| Apr 23, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | 1,200 |
| Apr 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -4.15% | 1,200 |
| Apr 21, 2026 | 187.90 | 193.00 | 187.90 | 193.00 | 193.00 | 7.22% | 1,200 |
| Apr 20, 2026 | 193.00 | 193.00 | 180.00 | 180.00 | 180.00 | -6.74% | 1,200 |
| Apr 17, 2026 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 3,600 |
| Apr 16, 2026 | 186.00 | 198.95 | 186.00 | 191.00 | 191.00 | 2.69% | 13,200 |
| Apr 15, 2026 | 175.10 | 200.95 | 175.10 | 186.00 | 186.00 | 2.20% | 21,000 |
| Apr 10, 2026 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | -3.70% | 8,400 |
| Apr 9, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 0.53% | 1,200 |
| Apr 8, 2026 | 200.00 | 202.00 | 188.00 | 188.00 | 188.00 | 1.62% | 2,400 |
| Apr 7, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | -0.51% | 2,400 |
| Apr 6, 2026 | 176.00 | 185.95 | 176.00 | 185.95 | 185.95 | -4.59% | 2,400 |
| Apr 2, 2026 | 186.00 | 201.85 | 186.00 | 194.90 | 194.90 | 4.28% | 2,400 |
| Apr 1, 2026 | 170.00 | 195.00 | 170.00 | 186.90 | 186.90 | 12.25% | 3,000 |
| Mar 30, 2026 | 170.00 | 174.00 | 166.05 | 166.50 | 166.50 | -4.86% | 3,600 |
| Mar 27, 2026 | 200.00 | 200.00 | 171.40 | 175.00 | 175.00 | -5.46% | 18,000 |
| Mar 25, 2026 | 167.00 | 195.90 | 167.00 | 185.10 | 185.10 | 12.18% | 9,000 |
| Mar 24, 2026 | 156.00 | 170.00 | 156.00 | 165.00 | 165.00 | 0.61% | 4,800 |
| Mar 23, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 3.14% | 1,200 |
| Mar 20, 2026 | 153.10 | 164.30 | 152.00 | 159.00 | 159.00 | 4.61% | 5,400 |
| Mar 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,200 |
| Mar 16, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 3,600 |
| Mar 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 1,200 |
| Mar 11, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | -2.02% | 1,200 |
| Mar 9, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -2.71% | 1,200 |
| Mar 6, 2026 | 161.10 | 161.10 | 160.00 | 160.50 | 160.50 | 2.49% | 2,400 |
| Mar 5, 2026 | 150.00 | 157.25 | 150.00 | 156.60 | 156.60 | -10.08% | 2,400 |
| Feb 27, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 10.92% | 600 |
| Feb 25, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | 600 |
| Feb 23, 2026 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -1.90% | 2,400 |
| Feb 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.47% | 1,200 |
| Feb 19, 2026 | 159.00 | 160.15 | 158.10 | 158.75 | 158.75 | -1.34% | 3,600 |
| Feb 18, 2026 | 158.00 | 161.00 | 157.25 | 160.90 | 160.90 | 1.84% | 6,600 |
| Feb 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -5.13% | 600 |
| Feb 16, 2026 | 173.80 | 173.80 | 165.10 | 166.55 | 166.55 | -4.17% | 2,400 |
| Feb 13, 2026 | 172.00 | 174.15 | 172.00 | 173.80 | 173.80 | -0.69% | 3,000 |
| Feb 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 600 |
| Feb 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9.09% | 600 |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | 600 |
| Feb 4, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.10% | 600 |
| Feb 3, 2026 | 174.15 | 174.15 | 172.90 | 172.90 | 172.90 | -1.20% | 1,200 |
| Feb 2, 2026 | 179.95 | 179.95 | 175.00 | 175.00 | 175.00 | 1.16% | 1,800 |
| Feb 1, 2026 | 160.80 | 173.00 | 160.80 | 173.00 | 173.00 | 8.13% | 1,800 |
| Jan 30, 2026 | 155.85 | 160.00 | 155.85 | 160.00 | 160.00 | 3.69% | 1,800 |
| Jan 28, 2026 | 160.15 | 160.25 | 150.00 | 154.30 | 154.30 | -3.56% | 7,200 |
| Jan 27, 2026 | 170.00 | 170.00 | 159.95 | 160.00 | 160.00 | -6.68% | 12,000 |
| Jan 23, 2026 | 195.00 | 195.00 | 170.10 | 171.45 | 171.45 | -1.75% | 4,800 |
| Jan 21, 2026 | 180.00 | 180.00 | 170.00 | 174.50 | 174.50 | -1.97% | 6,600 |
| Jan 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 600 |
| Jan 19, 2026 | 183.50 | 183.50 | 180.00 | 180.00 | 180.00 | -1.91% | 1,200 |
| Jan 16, 2026 | 181.00 | 184.05 | 181.00 | 183.50 | 183.50 | 1.41% | 4,800 |
| Jan 14, 2026 | 182.50 | 194.05 | 180.95 | 180.95 | 180.95 | -3.26% | 6,600 |
| Jan 13, 2026 | 186.00 | 187.05 | 186.00 | 187.05 | 187.05 | -5.05% | 1,200 |
| Jan 7, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.90% | 1,800 |
| Jan 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 600 |
| Jan 5, 2026 | 203.50 | 205.00 | 201.50 | 205.00 | 205.00 | -0.24% | 1,800 |
| Jan 1, 2026 | 205.05 | 206.00 | 205.00 | 205.50 | 205.50 | 0.22% | 3,600 |
| Dec 31, 2025 | 200.00 | 205.05 | 197.05 | 205.05 | 205.05 | 1.01% | 2,400 |
| Dec 30, 2025 | 202.00 | 203.20 | 201.00 | 203.00 | 203.00 | -3.17% | 5,400 |
| Dec 29, 2025 | 209.00 | 210.00 | 209.00 | 209.65 | 209.65 | -0.21% | 1,800 |
| Dec 26, 2025 | 210.00 | 210.10 | 210.00 | 210.10 | 210.10 | -2.28% | 1,800 |
| Dec 24, 2025 | 211.10 | 215.00 | 211.05 | 215.00 | 215.00 | -3.37% | 6,000 |
| Dec 22, 2025 | 224.95 | 224.95 | 222.50 | 222.50 | 222.50 | 3.49% | 3,000 |
| Dec 18, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 600 |
| Dec 17, 2025 | 221.40 | 223.40 | 215.00 | 215.00 | 215.00 | -3.15% | 5,400 |
| Dec 16, 2025 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | -1.20% | 1,200 |
| Dec 15, 2025 | 228.00 | 228.00 | 223.00 | 224.70 | 224.70 | 2.00% | 2,400 |
| Dec 12, 2025 | 230.00 | 238.45 | 220.00 | 220.30 | 220.30 | -11.53% | 7,800 |
| Dec 11, 2025 | 207.95 | 249.00 | 207.95 | 249.00 | 249.00 | 19.71% | 2,400 |
| Dec 10, 2025 | 212.10 | 212.10 | 208.00 | 208.00 | 208.00 | -0.95% | 1,800 |
| Dec 9, 2025 | 191.95 | 216.50 | 191.95 | 210.00 | 210.00 | 6.73% | 6,000 |
| Dec 8, 2025 | 196.70 | 199.00 | 191.80 | 196.75 | 196.75 | -6.31% | 7,200 |
| Dec 5, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | -3.78% | 4,200 |
| Dec 4, 2025 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | -0.11% | 600 |
| Dec 3, 2025 | 214.00 | 220.00 | 205.00 | 218.50 | 218.50 | -1.13% | 5,400 |
| Dec 2, 2025 | 222.10 | 222.10 | 221.00 | 221.00 | 221.00 | - | 1,200 |
| Dec 1, 2025 | 230.05 | 230.05 | 219.00 | 221.00 | 221.00 | -10.16% | 15,600 |
| Nov 28, 2025 | 253.10 | 258.90 | 246.00 | 246.00 | 246.00 | -2.81% | 4,800 |
| Nov 27, 2025 | 252.00 | 260.00 | 252.00 | 253.10 | 253.10 | 0.86% | 12,000 |
| Nov 26, 2025 | 247.50 | 257.00 | 244.00 | 250.95 | 250.95 | 5.80% | 21,600 |
| Nov 25, 2025 | 236.10 | 239.00 | 235.00 | 237.20 | 237.20 | 0.47% | 13,200 |
| Nov 24, 2025 | 234.90 | 240.00 | 230.00 | 236.10 | 236.10 | 4.58% | 21,000 |
| Nov 21, 2025 | 226.00 | 227.00 | 210.00 | 225.75 | 225.75 | 0.89% | 16,800 |
| Nov 20, 2025 | 238.00 | 238.00 | 218.00 | 223.75 | 223.75 | 5.34% | 22,800 |
| Nov 19, 2025 | 194.95 | 214.00 | 188.00 | 212.40 | 212.40 | 18.00% | 27,600 |
| Nov 18, 2025 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 5.63% | 13,800 |
| Nov 17, 2025 | 175.50 | 175.50 | 170.05 | 170.40 | 170.40 | -2.07% | 13,200 |
| Nov 14, 2025 | 169.50 | 179.90 | 169.50 | 174.00 | 174.00 | 0.14% | 19,200 |
| Nov 13, 2025 | 180.00 | 190.00 | 166.10 | 173.75 | 173.75 | -13.13% | 49,800 |
| Nov 12, 2025 | 207.95 | 207.95 | 195.00 | 200.00 | 200.00 | 5.24% | 10,200 |
| Nov 11, 2025 | 195.00 | 195.00 | 187.00 | 190.05 | 190.05 | -2.51% | 10,800 |
| Nov 10, 2025 | 198.95 | 198.95 | 190.00 | 194.95 | 194.95 | -3.11% | 7,200 |
| Nov 7, 2025 | 200.00 | 201.20 | 200.00 | 201.20 | 201.20 | - | 3,000 |
| Nov 6, 2025 | 210.10 | 210.10 | 201.00 | 201.20 | 201.20 | -4.24% | 7,200 |
| Nov 4, 2025 | 215.00 | 215.00 | 208.05 | 210.10 | 210.10 | -5.36% | 12,600 |
| Nov 3, 2025 | 214.00 | 231.05 | 203.50 | 222.00 | 222.00 | -3.06% | 4,800 |