Virtualsoft Sys.

Virtualsoft Systems Ltd Historical Data

NSEBSE

₹20.64

(-0.53%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	23.55	23.55	22	22.23	56	7,34,237	30,849
13-Nov-2025	22.23	23.34	22.23	23.34	30	10,84,871	46,586
14-Nov-2025	24.5	24.5	24.5	24.5	21	3,85,777	15,746
17-Nov-2025	25.72	25.72	24	25.65	130	33,46,257	1,30,283
18-Nov-2025	26.88	26.88	24.41	25.95	133	18,47,182	69,609
19-Nov-2025	27	27	24.75	25.99	98	13,02,284	50,062
20-Nov-2025	26	26	24.7	24.7	66	4,09,943	16,297
21-Nov-2025	23.51	25.2	23.47	24.29	45	3,81,671	15,877
24-Nov-2025	24.43	24.44	23.08	23.08	43	3,25,504	14,063
25-Nov-2025	22.02	22.84	21.93	21.93	47	3,64,008	16,416
26-Nov-2025	21.93	22.98	21.02	22.8	43	1,99,839	8,842
27-Nov-2025	23.26	23.94	23.23	23.77	24	99,339	4,213
28-Nov-2025	23.94	24.67	22.91	24.19	35	1,12,351	4,748
01-Dec-2025	24.22	24.78	22.99	23.1	45	1,91,676	8,258
02-Dec-2025	23.97	23.97	21.95	21.95	42	5,75,438	26,086
03-Dec-2025	21.55	21.55	21	21.44	29	1,95,417	9,229
04-Dec-2025	22.34	22.34	21	21.46	28	75,846	3,579
05-Dec-2025	21	21.49	20.52	20.9	11	50,635	2,411
08-Dec-2025	20.39	21.78	20.06	20.89	22	1,13,387	5,373
09-Dec-2025	20.05	21.15	20	20	26	1,02,588	5,065
10-Dec-2025	20.4	21	20	21	35	1,53,381	7,392
11-Dec-2025	21	21	20	20.75	20	1,25,873	6,251
12-Dec-2025	20.5	21.38	20.1	20.64	34	1,64,311	8,110

Virtualsoft Sys.: Related NEWS

No Record Found

Invest wise with Expert advice