Vertex Secur.

Vertex Securities Ltd Historical Data

NSEBSE

₹4.52

(-0.66%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/05/2025

To Date

07/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	4.01	4.5	4.01	4.13	65	49,341	8,318
12-May-2025	4.29	4.64	4.03	4.48	69	1,07,419	19,996
13-May-2025	4.6	4.62	4.16	4.29	121	1,78,599	27,734
14-May-2025	4.07	4.6	4.07	4.41	122	3,19,402	61,368
15-May-2025	4.6	5.25	4.24	4.56	154	4,29,005	36,056
16-May-2025	4.62	5.24	4.4	4.8	139	2,60,655	35,057
19-May-2025	4.93	5.43	4.46	4.87	114	1,41,628	20,106
20-May-2025	5.18	5.18	4.59	4.75	84	38,177	5,975
21-May-2025	4.8	5.14	4.5	4.8	91	1,89,290	22,623
22-May-2025	4.65	4.92	4.55	4.68	88	1,36,688	20,338
23-May-2025	4.9	4.9	4.65	4.71	69	1,12,095	20,492
26-May-2025	4.61	4.87	4.61	4.65	63	55,520	8,938
27-May-2025	4.65	4.82	4.65	4.79	63	1,35,903	18,902
28-May-2025	4.8	4.82	4.51	4.58	89	1,34,703	24,241
29-May-2025	4.88	4.88	4.52	4.53	85	1,83,764	27,966
30-May-2025	4.72	4.72	4.5	4.52	69	70,571	12,005
02-Jun-2025	4.52	4.62	4.51	4.62	55	46,043	9,464
03-Jun-2025	4.62	4.62	4.25	4.57	49	35,681	5,795
04-Jun-2025	4.59	4.59	4.38	4.54	55	37,864	7,352
05-Jun-2025	4.63	4.69	4.4	4.55	69	49,555	8,354
06-Jun-2025	4.8	4.8	4.5	4.52	73	98,983	15,197

Vertex Secur.: Related NEWS

No Record Found

Invest wise with Expert advice