SEBI Registration No.: INA000006688
Preparing link (3 sec)...
VERTIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 105.50 | 106.00 | 106.00 | 105.50 | 200000 | 1.17% |
| 01 Apr 2026 | 104.28 | 106.50 | 106.50 | 104.00 | 525000 | -2.18% |
| 30 Mar 2026 | 106.60 | 106.00 | 110.00 | 103.10 | 1950000 | -0.37% |
| 27 Mar 2026 | 107.00 | 107.00 | 107.00 | 106.50 | 200000 | 1.42% |
| 25 Mar 2026 | 105.50 | 107.00 | 107.00 | 105.50 | 500000 | -1.40% |
| 24 Mar 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 75000 | 1.42% |
| 23 Mar 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 25000 | -0.94% |
| 20 Mar 2026 | 106.50 | 107.00 | 107.00 | 106.50 | 575000 | -0.47% |
| 19 Mar 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 975000 | 0.94% |
| 18 Mar 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | -0.93% |
| 17 Mar 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 500000 | -0.93% |
| 16 Mar 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 50000 | 0.47% |
| 13 Mar 2026 | 107.50 | 108.00 | 108.00 | 107.00 | 775000 | 0.00% |
| 12 Mar 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 100000 | 0.00% |
| 11 Mar 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 50000 | -0.46% |
| 09 Mar 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 50000 | 0.93% |
| 04 Mar 2026 | 107.00 | 107.00 | 108.00 | 107.00 | 100000 | 0.00% |
| 02 Mar 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | -1.83% |
| 27 Feb 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 575000 | 0.00% |
| 26 Feb 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 375000 | 0.00% |
| 25 Feb 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 75000 | -0.91% |
| 24 Feb 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 575000 | 0.14% |
| 20 Feb 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 1375000 | 0.78% |
| 18 Feb 2026 | 109.00 | 109.00 | 109.00 | 108.00 | 75000 | 1.87% |
| 12 Feb 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | 0.00% |
| 11 Feb 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 50000 | -0.93% |
| 09 Feb 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 25000 | 0.93% |
| 06 Feb 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | 0.00% |
| 04 Feb 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 75000 | -0.93% |
| 03 Feb 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 25000 | 0.00% |
| 01 Feb 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 450000 | -1.64% |
| 28 Jan 2026 | 109.80 | 109.90 | 109.90 | 108.00 | 75000 | 0.73% |
| 27 Jan 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 50000 | 1.96% |
| 22 Jan 2026 | 106.90 | 107.00 | 107.00 | 106.90 | 150000 | 1.81% |
| 21 Jan 2026 | 105.00 | 106.60 | 106.90 | 105.00 | 400000 | -1.78% |
| 20 Jan 2026 | 106.90 | 107.00 | 107.00 | 106.90 | 50000 | -0.09% |
| 19 Jan 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 350000 | -0.47% |
| 16 Jan 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 25000 | 0.47% |
| 13 Jan 2026 | 107.00 | 110.00 | 110.00 | 107.00 | 300000 | 0.00% |
| 12 Jan 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 100000 | 0.00% |
| 09 Jan 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 275000 | 0.00% |
| 08 Jan 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 100000 | -0.93% |
| 06 Jan 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 50000 | 0.00% |
| 05 Jan 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 25000 | -0.10% |
| 31 Dec 2025 | 108.11 | 107.95 | 109.00 | 107.95 | 650000 | 0.37% |
| 30 Dec 2025 | 107.71 | 107.50 | 108.00 | 107.50 | 75000 | 0.07% |
| 29 Dec 2025 | 107.63 | 110.00 | 110.00 | 106.00 | 525000 | -1.35% |
| 24 Dec 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 25000 | 0.00% |
| 23 Dec 2025 | 109.10 | 109.00 | 109.15 | 109.00 | 650000 | 0.09% |
| 22 Dec 2025 | 109.00 | 108.00 | 109.00 | 108.00 | 275000 | 0.93% |
| 19 Dec 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 350000 | 0.05% |
| 18 Dec 2025 | 107.95 | 107.95 | 108.00 | 107.95 | 1325000 | -0.05% |
| 17 Dec 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 400000 | 0.00% |
| 16 Dec 2025 | 108.00 | 107.00 | 108.00 | 107.00 | 1325000 | 0.93% |
| 15 Dec 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 50000 | -0.15% |
| 12 Dec 2025 | 107.16 | 107.50 | 108.00 | 107.00 | 250000 | -0.78% |
| 11 Dec 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 75000 | 1.69% |
| 10 Dec 2025 | 106.20 | 108.50 | 108.50 | 106.00 | 600000 | -2.12% |
| 09 Dec 2025 | 108.50 | 108.50 | 110.00 | 107.00 | 650000 | 0.00% |
| 08 Dec 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 3550000 | -0.46% |
| 05 Dec 2025 | 109.00 | 109.00 | 109.00 | 108.50 | 100000 | -1.00% |
| 04 Dec 2025 | 110.10 | 109.00 | 110.10 | 109.00 | 175000 | 1.01% |
| 03 Dec 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 400000 | 0.00% |
| 02 Dec 2025 | 109.00 | 109.10 | 109.10 | 109.00 | 425000 | 0.00% |
| 01 Dec 2025 | 109.00 | 109.10 | 109.10 | 109.00 | 100000 | -0.09% |
| 28 Nov 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 50000 | 0.09% |
| 26 Nov 2025 | 109.00 | 109.00 | 109.10 | 109.00 | 150000 | 1.76% |
| 25 Nov 2025 | 107.12 | 110.00 | 110.00 | 107.00 | 825000 | -2.62% |
| 24 Nov 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 50000 | 0.00% |
| 19 Nov 2025 | 110.00 | 109.00 | 110.00 | 109.00 | 175000 | 0.92% |
| 18 Nov 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 25000 | -0.46% |
| 17 Nov 2025 | 109.50 | 109.00 | 109.50 | 109.00 | 150000 | 0.46% |
| 14 Nov 2025 | 109.00 | 108.90 | 109.00 | 108.90 | 75000 | 0.09% |
| 13 Nov 2025 | 108.90 | 108.00 | 108.90 | 108.00 | 100000 | 0.37% |
| 12 Nov 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 25000 | -0.46% |
| 11 Nov 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 25000 | 0.00% |
| 07 Nov 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 25000 | 0.93% |
| 04 Nov 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 25000 | 1.89% |
| 31 Oct 2025 | 106.00 | 108.00 | 108.00 | 106.00 | 50000 | -0.93% |
| 28 Oct 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | 0.94% |
| 24 Oct 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 100000 | 0.00% |
| 20 Oct 2025 | 106.00 | 102.05 | 106.00 | 102.05 | 150000 | 0.47% |
| 17 Oct 2025 | 105.50 | 105.00 | 105.50 | 105.00 | 75000 | 0.96% |
| 16 Oct 2025 | 104.50 | 104.50 | 105.00 | 104.50 | 150000 | 0.00% |
| 15 Oct 2025 | 104.50 | 104.00 | 104.50 | 104.00 | 150000 | 0.48% |
| 14 Oct 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 50000 | 0.48% |
| 10 Oct 2025 | 103.50 | 103.01 | 103.50 | 103.01 | 50000 | 0.00% |
| 09 Oct 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 50000 | 0.00% |
| 08 Oct 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 75000 | 0.49% |
| 07 Oct 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 25000 | 0.00% |
| 06 Oct 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 25000 | 0.00% |
| 03 Oct 2025 | 103.00 | 102.00 | 103.00 | 102.00 | 575000 | 0.98% |
| 01 Oct 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 200000 | 0.00% |
| 30 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 175000 | -0.49% |
| 29 Sep 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 175000 | 0.49% |
| 26 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 200000 | 0.00% |
| 25 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 3975000 | 0.00% |
| 24 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1225000 | 0.00% |
| 23 Sep 2025 | 102.00 | 102.00 | 102.00 | 101.10 | 1675000 | -0.07% |
| 22 Sep 2025 | 102.07 | 101.15 | 103.50 | 101.15 | 150000 | 0.07% |
| 19 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 125000 | -0.01% |
| 18 Sep 2025 | 102.01 | 102.00 | 102.01 | 102.00 | 250000 | 0.01% |
| 17 Sep 2025 | 102.00 | 100.55 | 102.00 | 100.55 | 925000 | 0.94% |
| 16 Sep 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 25000 | -0.83% |
| 15 Sep 2025 | 101.90 | 102.00 | 102.25 | 101.00 | 400000 | -0.10% |
| 12 Sep 2025 | 102.00 | 100.50 | 105.00 | 100.50 | 600000 | -0.69% |
| 11 Sep 2025 | 102.71 | 102.00 | 103.42 | 102.00 | 6000000 | 0.70% |
| 10 Sep 2025 | 102.00 | 102.01 | 102.01 | 102.00 | 850000 | -0.49% |
| 09 Sep 2025 | 102.50 | 100.80 | 102.50 | 100.80 | 225000 | 0.37% |
| 08 Sep 2025 | 102.12 | 102.00 | 102.50 | 102.00 | 125000 | 0.12% |
| 05 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1325000 | 0.49% |
| 04 Sep 2025 | 101.50 | 99.25 | 101.95 | 99.25 | 4075000 | -1.46% |
| 03 Sep 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 25000 | 4.79% |
