Vdeal

Vdeal System Ltd Historical Data

NSEBSE

₹220.3

(-11.53%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	207.95	207.95	195	200	12	20,38,170	9,600
13-Nov-2025	180	190	166.1	173.75	77	87,76,860	28,800
14-Nov-2025	169.5	179.9	169.5	174	24	33,22,590	12,000
17-Nov-2025	175.5	175.5	170.05	170.4	22	22,68,360	12,000
18-Nov-2025	165	180	165	180	20	23,97,570	10,800
19-Nov-2025	194.95	214	188	212.4	46	56,49,180	16,200
20-Nov-2025	238	238	218	223.75	38	51,36,000	13,800
21-Nov-2025	226	227	210	225.75	25	37,55,910	14,400
24-Nov-2025	234.9	240	230	236.1	33	49,73,070	16,200
25-Nov-2025	236.1	239	235	237.2	22	31,30,620	9,000
26-Nov-2025	247.5	257	244	250.95	33	53,97,780	13,200
27-Nov-2025	252	260	252	253.1	16	30,62,340	9,600
28-Nov-2025	253.1	258.9	246	246	8	12,09,300	3,000
01-Dec-2025	230.05	230.05	219	221	25	35,21,670	13,200
02-Dec-2025	222.1	222.1	221	221	2	2,65,860	1,200
03-Dec-2025	214	220	205	218.5	7	11,64,600	4,200
04-Dec-2025	218.25	218.25	218.25	218.25	1	1,30,950	600
05-Dec-2025	205	210	205	210	6	8,73,630	2,400
08-Dec-2025	196.7	199	191.8	196.75	12	14,13,210	5,400
09-Dec-2025	191.95	216.5	191.95	210	10	11,94,990	4,800
10-Dec-2025	212.1	212.1	208	208	3	3,78,030	1,800
11-Dec-2025	207.95	249	207.95	249	3	5,54,970	2,400

Vdeal: Related NEWS

No Record Found

Invest wise with Expert advice