Vertex Securities Limited (VERTEX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7400 | 4.7800 | 4.5100 | 4.7100 | 4.7100 | 20,905 |
| 25 Apr 2024 | 5.0000 | 5.0000 | 4.6000 | 4.6500 | 4.6500 | 35,852 |
| 24 Apr 2024 | 4.9100 | 4.9100 | 4.6800 | 4.7900 | 4.7900 | 49,385 |
| 23 Apr 2024 | 4.9000 | 4.9000 | 4.5100 | 4.6800 | 4.6800 | 88,846 |
| 22 Apr 2024 | 4.5000 | 4.6700 | 4.2300 | 4.6700 | 4.6700 | 117,734 |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.0800 | 4.4500 | 4.4500 | 29,789 |
| 18 Apr 2024 | 4.0100 | 4.2900 | 3.9000 | 4.2900 | 4.2900 | 38,191 |
| 16 Apr 2024 | 4.4000 | 4.4900 | 4.0900 | 4.0900 | 4.0900 | 22,074 |
| 15 Apr 2024 | 4.3000 | 4.7400 | 4.3000 | 4.3000 | 4.3000 | 61,920 |
| 12 Apr 2024 | 4.3100 | 4.5200 | 4.1000 | 4.5200 | 4.5200 | 59,838 |
| 10 Apr 2024 | 3.9200 | 4.3100 | 3.9200 | 4.3100 | 4.3100 | 49,718 |
| 09 Apr 2024 | 4.0000 | 4.1100 | 3.9500 | 4.1100 | 4.1100 | 35,175 |
| 08 Apr 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 21,671 |
| 05 Apr 2024 | 3.9200 | 3.9200 | 3.7400 | 3.7400 | 3.7400 | 11,416 |
| 04 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 7,510 |
| 03 Apr 2024 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | 3.5700 | 1,613 |
| 02 Apr 2024 | 3.2400 | 3.4000 | 3.0800 | 3.4000 | 3.4000 | 4,127 |
| 01 Apr 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 2,736 |
| 28 Mar 2024 | 3.1700 | 3.3900 | 3.0900 | 3.0900 | 3.0900 | 15,408 |
| 27 Mar 2024 | 3.3000 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 18,450 |
| 26 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| 22 Mar 2024 | 3.6300 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 25,202 |
| 21 Mar 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 5,641 |
| 20 Mar 2024 | 3.7200 | 3.9900 | 3.6100 | 3.8200 | 3.8200 | 4,266 |
| 19 Mar 2024 | 4.0300 | 4.2000 | 3.8000 | 3.8000 | 3.8000 | 10,512 |
| 18 Mar 2024 | 3.7600 | 4.0300 | 3.6500 | 4.0000 | 4.0000 | 1,750 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.5100 | 3.7500 | 3.4100 | 3.7500 | 3.7500 | 12,406 |
| 13 Mar 2024 | 3.5800 | 3.7600 | 3.5800 | 3.5800 | 3.5800 | 5,340 |
| 12 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,268 |
| 11 Mar 2024 | 4.3500 | 4.3500 | 3.9500 | 3.9500 | 3.9500 | 5,809 |
| 07 Mar 2024 | 4.1700 | 4.4400 | 4.0400 | 4.1500 | 4.1500 | 14,922 |
| 06 Mar 2024 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | 4.2500 | 5,550 |
| 05 Mar 2024 | 4.4900 | 4.4900 | 4.3600 | 4.4700 | 4.4700 | 16,972 |
| 04 Mar 2024 | 4.1900 | 4.6200 | 4.1800 | 4.5800 | 4.5800 | 19,442 |
| 01 Mar 2024 | 4.1300 | 4.4200 | 4.0000 | 4.2300 | 4.2300 | 27,669 |
| 29 Feb 2024 | 3.9200 | 4.2100 | 3.8500 | 4.2100 | 4.2100 | 36,022 |
| 28 Feb 2024 | 4.0100 | 4.3000 | 3.9900 | 4.0100 | 4.0100 | 38,867 |
| 27 Feb 2024 | 4.1800 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 37,729 |
| 26 Feb 2024 | 4.4000 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 718 |
| 23 Feb 2024 | 4.6300 | 4.6300 | 4.4900 | 4.4900 | 4.4900 | 5,253 |
| 22 Feb 2024 | 4.8000 | 4.8600 | 4.7200 | 4.7200 | 4.7200 | 11,433 |
| 21 Feb 2024 | 5.4800 | 5.4800 | 4.9600 | 4.9600 | 4.9600 | 33,073 |
| 20 Feb 2024 | 5.0800 | 5.2200 | 4.9900 | 5.2200 | 5.2200 | 102,879 |
| 19 Feb 2024 | 4.7500 | 4.9800 | 4.5200 | 4.9800 | 4.9800 | 190,453 |
| 16 Feb 2024 | 4.7500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 80,196 |
| 15 Feb 2024 | 4.5000 | 4.5300 | 4.1500 | 4.5300 | 4.5300 | 135,280 |
| 14 Feb 2024 | 4.2000 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 48,282 |
| 13 Feb 2024 | 4.4400 | 4.4500 | 4.0300 | 4.1200 | 4.1200 | 177,498 |
| 12 Feb 2024 | 4.2300 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 117,128 |
| 09 Feb 2024 | 3.9600 | 4.0500 | 3.9500 | 4.0400 | 4.0400 | 11,595 |
| 08 Feb 2024 | 3.9400 | 4.1900 | 3.8200 | 4.1300 | 4.1300 | 5,784 |
| 07 Feb 2024 | 3.7800 | 4.1600 | 3.7800 | 4.0200 | 4.0200 | 12,954 |
| 06 Feb 2024 | 3.9700 | 3.9700 | 3.7200 | 3.9700 | 3.9700 | 70,816 |
| 05 Feb 2024 | 3.5400 | 3.7900 | 3.4300 | 3.7900 | 3.7900 | 42,977 |
| 02 Feb 2024 | 3.3700 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 34,371 |
| 01 Feb 2024 | 3.4700 | 3.7100 | 3.3700 | 3.4400 | 3.4400 | 15,476 |
| 31 Jan 2024 | 3.2200 | 3.5400 | 3.2200 | 3.5400 | 3.5400 | 22,307 |
| 30 Jan 2024 | 3.1600 | 3.3800 | 3.0600 | 3.3800 | 3.3800 | 23,964 |
| 29 Jan 2024 | 3.3100 | 3.3100 | 3.2200 | 3.2200 | 3.2200 | 29,044 |
| 25 Jan 2024 | 3.3600 | 3.5300 | 3.3600 | 3.3800 | 3.3800 | 17,582 |
| 24 Jan 2024 | 3.3600 | 3.6000 | 3.3600 | 3.5300 | 3.5300 | 20,284 |
| 23 Jan 2024 | 3.6100 | 3.6100 | 3.4300 | 3.4300 | 3.4300 | 6,828 |
| 19 Jan 2024 | 4.1500 | 4.1500 | 3.7700 | 3.7700 | 3.7700 | 9,950 |
| 18 Jan 2024 | 3.7000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 88,129 |
| 17 Jan 2024 | 3.6600 | 3.9100 | 3.5500 | 3.7800 | 3.7800 | 29,012 |
| 16 Jan 2024 | 4.0700 | 4.0800 | 3.7000 | 3.7300 | 3.7300 | 37,033 |
| 15 Jan 2024 | 4.0100 | 4.0100 | 3.8900 | 3.8900 | 3.8900 | 25,482 |
| 12 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 17,907 |
| 11 Jan 2024 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 16,383 |
| 10 Jan 2024 | 4.6600 | 4.6600 | 4.5200 | 4.5200 | 4.5200 | 16,258 |
| 09 Jan 2024 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | 4.7500 | 49,691 |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 49,277 |
| 05 Jan 2024 | 4.7700 | 4.7700 | 4.6500 | 4.7700 | 4.7700 | 76,120 |
| 04 Jan 2024 | 4.5500 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 148,527 |
| 03 Jan 2024 | 4.2400 | 4.3400 | 4.0400 | 4.3400 | 4.3400 | 244,173 |
| 02 Jan 2024 | 4.3000 | 4.3000 | 4.0000 | 4.1400 | 4.1400 | 121,351 |
| 01 Jan 2024 | 4.2300 | 4.2300 | 3.9700 | 4.1800 | 4.1800 | 101,822 |
| 29 Dec 2023 | 4.1600 | 4.2500 | 4.0000 | 4.0900 | 4.0900 | 99,024 |
| 28 Dec 2023 | 4.2500 | 4.2900 | 3.9500 | 4.0800 | 4.0800 | 90,114 |
| 27 Dec 2023 | 4.2400 | 4.2900 | 3.8900 | 4.1200 | 4.1200 | 149,084 |
| 26 Dec 2023 | 3.9800 | 4.0900 | 3.9800 | 4.0900 | 4.0900 | 142,649 |
| 22 Dec 2023 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 52,657 |
| 21 Dec 2023 | 3.9800 | 3.9800 | 3.6700 | 3.7200 | 3.7200 | 156,355 |
| 20 Dec 2023 | 4.2600 | 4.2600 | 3.8600 | 3.8600 | 3.8600 | 197,219 |
| 19 Dec 2023 | 4.1500 | 4.1800 | 3.8000 | 4.0600 | 4.0600 | 291,630 |
| 18 Dec 2023 | 3.9900 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 164,426 |
| 15 Dec 2023 | 3.6100 | 3.8100 | 3.5700 | 3.8000 | 3.8000 | 140,088 |
| 14 Dec 2023 | 3.8700 | 3.8700 | 3.6000 | 3.6300 | 3.6300 | 88,701 |
| 13 Dec 2023 | 3.7800 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 92,896 |
| 12 Dec 2023 | 3.6900 | 3.7300 | 3.4000 | 3.6200 | 3.6200 | 112,731 |
| 11 Dec 2023 | 3.5500 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 77,653 |
| 08 Dec 2023 | 3.3600 | 3.5500 | 3.3600 | 3.5300 | 3.5300 | 35,759 |
| 07 Dec 2023 | 3.5000 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 21,025 |
| 06 Dec 2023 | 3.4700 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 38,494 |
| 05 Dec 2023 | 3.5000 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 27,375 |
| 04 Dec 2023 | 3.5000 | 3.5600 | 3.4100 | 3.5000 | 3.5000 | 104,919 |
| 01 Dec 2023 | 3.4000 | 3.5900 | 3.4000 | 3.5600 | 3.5600 | 21,742 |
| 30 Nov 2023 | 3.6700 | 3.6700 | 3.3500 | 3.5500 | 3.5500 | 40,317 |
| 29 Nov 2023 | 3.5700 | 3.6500 | 3.4200 | 3.5100 | 3.5100 | 42,720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.