Vertex Secur.

Vertex Securities Ltd Historical Data

NSEBSE

₹4.17

(-5.01%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	4.51	4.78	4.5	4.6	63	48,602	7,532
20-Jun-2025	4.6	4.85	4.4	4.44	77	1,20,357	19,801
23-Jun-2025	4.45	4.64	4.32	4.54	60	46,655	7,428
24-Jun-2025	4.54	4.68	4.51	4.63	69	82,704	13,480
25-Jun-2025	4.5	4.57	4.37	4.51	64	1,46,526	23,331
26-Jun-2025	4.59	4.59	4.41	4.48	52	60,204	10,278
27-Jun-2025	4.55	4.89	4.52	4.65	82	1,40,700	23,186
30-Jun-2025	4.65	4.85	4.46	4.78	122	2,94,389	58,789
01-Jul-2025	4.82	4.82	4.47	4.56	112	1,86,718	34,650
02-Jul-2025	4.5	4.72	4.22	4.59	67	1,36,908	26,732
03-Jul-2025	4.26	4.59	4.26	4.4	81	1,88,510	31,917
04-Jul-2025	4.57	4.57	4.27	4.53	67	76,251	16,548
07-Jul-2025	4.55	4.64	4.37	4.55	55	35,509	6,602
08-Jul-2025	4.38	4.58	4.38	4.43	38	21,997	4,771
09-Jul-2025	4.55	4.65	4.33	4.61	83	66,120	12,381
10-Jul-2025	4.68	4.68	4.43	4.54	52	55,154	7,976
11-Jul-2025	4.63	4.63	4.42	4.56	54	24,113	4,046
14-Jul-2025	4.67	4.67	4.42	4.49	70	67,652	12,915
15-Jul-2025	4.45	4.55	4.34	4.48	79	61,539	10,843
16-Jul-2025	4.3	4.5	4.21	4.32	101	95,928	18,105
17-Jul-2025	4.48	4.48	4.24	4.39	39	53,456	8,068
18-Jul-2025	4.48	4.48	4.01	4.17	107	1,64,767	26,006

Vertex Secur.: Related NEWS

No Record Found

Invest wise with Expert advice