Price Data Selection & Download
Vertex Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4356 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Vertex Securities share price today.
Share Price All Time High
₹390.90
November 08, 2010
BSE Exchange
Share Price All Time Low
₹0.73
April 27, 2021
BSE Exchange
Highest Volume Trading Day
1,616,919
September 12, 2012 • ₹4.34
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VERTEX daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2.65 | ₹2.84 | ₹2.65 | ₹2.75 | 19,182 |
| 2026-05-26 | ₹2.82 | ₹2.82 | ₹2.70 | ₹2.75 | 25,014 |
| 2026-05-25 | ₹2.77 | ₹2.87 | ₹2.60 | ₹2.76 | 32,471 |
| 2026-05-22 | ₹2.88 | ₹2.90 | ₹2.71 | ₹2.77 | 62,639 |
| 2026-05-21 | ₹2.78 | ₹2.90 | ₹2.66 | ₹2.74 | 56,482 |
| 2026-05-20 | ₹2.68 | ₹2.95 | ₹2.68 | ₹2.77 | 24,629 |
| 2026-05-19 | ₹2.79 | ₹2.79 | ₹2.68 | ₹2.72 | 30,177 |
| 2026-05-18 | ₹2.76 | ₹2.80 | ₹2.67 | ₹2.68 | 15,505 |
| 2026-05-15 | ₹2.71 | ₹2.75 | ₹2.70 | ₹2.71 | 21,391 |
| 2026-05-14 | ₹2.71 | ₹2.80 | ₹2.71 | ₹2.75 | 24,473 |
| 2026-05-13 | ₹2.75 | ₹2.75 | ₹2.71 | ₹2.75 | 14,138 |
| 2026-05-12 | ₹2.73 | ₹2.75 | ₹2.71 | ₹2.72 | 45,950 |
| 2026-05-11 | ₹2.78 | ₹2.90 | ₹2.71 | ₹2.76 | 68,955 |
| 2026-05-08 | ₹2.97 | ₹3.03 | ₹2.74 | ₹2.90 | 39,022 |
| 2026-05-07 | ₹2.88 | ₹2.91 | ₹2.68 | ₹2.88 | 124,922 |
| 2026-05-06 | ₹2.75 | ₹2.90 | ₹2.55 | ₹2.82 | 141,123 |
| 2026-05-05 | ₹2.70 | ₹2.94 | ₹2.70 | ₹2.75 | 61,476 |
| 2026-05-04 | ₹3.10 | ₹3.10 | ₹2.53 | ₹2.78 | 165,656 |
| 2026-04-30 | ₹2.97 | ₹3.10 | ₹2.93 | ₹3.00 | 13,722 |
| 2026-04-29 | ₹3.09 | ₹3.10 | ₹2.93 | ₹2.97 | 101,931 |
| 2026-04-28 | ₹3.15 | ₹3.15 | ₹3.04 | ₹3.10 | 16,689 |
| 2026-04-27 | ₹3.18 | ₹3.18 | ₹3.03 | ₹3.12 | 28,568 |
| 2026-04-24 | ₹3.38 | ₹3.38 | ₹3.07 | ₹3.18 | 36,218 |
| 2026-04-23 | ₹2.96 | ₹3.38 | ₹2.96 | ₹3.20 | 157,577 |
| 2026-04-22 | ₹3.02 | ₹3.18 | ₹2.93 | ₹3.07 | 68,921 |
| 2026-04-21 | ₹2.95 | ₹3.22 | ₹2.95 | ₹3.09 | 72,473 |
| 2026-04-20 | ₹3.45 | ₹3.45 | ₹2.88 | ₹2.94 | 236,104 |
| 2026-04-17 | ₹3.11 | ₹3.45 | ₹3.00 | ₹3.30 | 190,045 |
| 2026-04-16 | ₹3.49 | ₹3.49 | ₹3.10 | ₹3.24 | 30,724 |
| 2026-04-15 | ₹3.21 | ₹3.21 | ₹3.00 | ₹3.15 | 44,824 |
| 2026-04-13 | ₹2.81 | ₹3.09 | ₹2.81 | ₹3.04 | 46,082 |
| 2026-04-10 | ₹2.82 | ₹3.10 | ₹2.70 | ₹2.91 | 194,939 |
| 2026-04-09 | ₹2.62 | ₹2.72 | ₹2.56 | ₹2.69 | 42,970 |
| 2026-04-08 | ₹2.64 | ₹2.72 | ₹2.61 | ₹2.65 | 52,523 |
| 2026-04-07 | ₹2.55 | ₹2.72 | ₹2.55 | ₹2.57 | 38,129 |
| 2026-04-06 | ₹2.65 | ₹2.75 | ₹2.45 | ₹2.62 | 75,235 |
| 2026-04-02 | ₹2.75 | ₹2.89 | ₹2.43 | ₹2.60 | 81,438 |
| 2026-04-01 | ₹2.47 | ₹2.69 | ₹2.43 | ₹2.65 | 113,515 |
| 2026-03-30 | ₹2.43 | ₹2.70 | ₹2.40 | ₹2.42 | 51,109 |
| 2026-03-27 | ₹2.96 | ₹2.96 | ₹2.40 | ₹2.43 | 263,425 |
| 2026-03-25 | ₹2.96 | ₹2.97 | ₹2.70 | ₹2.74 | 86,242 |
| 2026-03-24 | ₹2.75 | ₹2.98 | ₹2.65 | ₹2.93 | 131,510 |
| 2026-03-23 | ₹2.65 | ₹2.75 | ₹2.49 | ₹2.65 | 38,594 |
| 2026-03-20 | ₹2.94 | ₹3.00 | ₹2.60 | ₹2.63 | 70,727 |
| 2026-03-19 | ₹2.76 | ₹3.00 | ₹2.60 | ₹2.90 | 116,735 |
| 2026-03-18 | ₹2.77 | ₹2.77 | ₹2.26 | ₹2.60 | 141,792 |
| 2026-03-17 | ₹2.80 | ₹2.80 | ₹2.60 | ₹2.72 | 93,228 |
| 2026-03-16 | ₹2.94 | ₹2.94 | ₹2.70 | ₹2.80 | 45,919 |
| 2026-03-13 | ₹2.99 | ₹2.99 | ₹2.52 | ₹2.70 | 113,580 |
| 2026-03-12 | ₹3.24 | ₹3.45 | ₹2.85 | ₹2.90 | 324,332 |
| 2026-03-11 | ₹3.00 | ₹3.07 | ₹2.87 | ₹3.00 | 257,212 |
| 2026-03-10 | ₹3.80 | ₹3.94 | ₹3.75 | ₹3.80 | 102,071 |
| 2026-03-09 | ₹3.80 | ₹3.80 | ₹3.50 | ₹3.71 | 53,296 |
| 2026-03-06 | ₹3.34 | ₹3.79 | ₹3.34 | ₹3.52 | 9,322 |
| 2026-03-05 | ₹3.94 | ₹3.94 | ₹3.50 | ₹3.54 | 9,808 |
| 2026-03-04 | ₹3.28 | ₹3.93 | ₹3.28 | ₹3.56 | 36,153 |
| 2026-03-02 | ₹3.20 | ₹3.49 | ₹3.20 | ₹3.35 | 28,095 |
| 2026-02-27 | ₹3.60 | ₹3.78 | ₹3.50 | ₹3.58 | 4,488 |
| 2026-02-26 | ₹3.74 | ₹3.74 | ₹3.56 | ₹3.61 | 11,990 |
| 2026-02-25 | ₹3.45 | ₹3.79 | ₹3.38 | ₹3.60 | 21,947 |
| 2026-02-24 | ₹3.57 | ₹3.68 | ₹3.42 | ₹3.52 | 36,907 |
| 2026-02-23 | ₹3.56 | ₹3.75 | ₹3.56 | ₹3.64 | 40,409 |
| 2026-02-20 | ₹3.81 | ₹3.87 | ₹3.51 | ₹3.60 | 11,175 |
| 2026-02-19 | ₹3.89 | ₹3.89 | ₹3.66 | ₹3.73 | 14,015 |
| 2026-02-18 | ₹3.98 | ₹3.98 | ₹3.71 | ₹3.75 | 39,909 |
| 2026-02-17 | ₹3.80 | ₹3.98 | ₹3.74 | ₹3.90 | 29,277 |
| 2026-02-16 | ₹3.69 | ₹4.10 | ₹3.68 | ₹3.82 | 27,444 |
| 2026-02-13 | ₹3.87 | ₹4.00 | ₹3.61 | ₹3.80 | 14,515 |
| 2026-02-12 | ₹3.73 | ₹3.87 | ₹3.56 | ₹3.86 | 32,180 |
| 2026-02-11 | ₹3.50 | ₹4.20 | ₹3.50 | ₹3.81 | 267,424 |
| 2026-02-10 | ₹3.60 | ₹3.60 | ₹3.38 | ₹3.50 | 7,463 |
| 2026-02-09 | ₹3.38 | ₹3.58 | ₹3.38 | ₹3.53 | 12,686 |
| 2026-02-06 | ₹3.47 | ₹3.54 | ₹3.42 | ₹3.50 | 11,521 |
| 2026-02-05 | ₹3.54 | ₹3.67 | ₹3.38 | ₹3.47 | 72,283 |
| 2026-02-04 | ₹3.34 | ₹3.55 | ₹3.34 | ₹3.42 | 86,092 |
| 2026-02-03 | ₹3.50 | ₹3.59 | ₹3.34 | ₹3.41 | 12,749 |
| 2026-02-02 | ₹3.50 | ₹3.50 | ₹3.25 | ₹3.46 | 22,224 |
| 2026-02-01 | ₹3.76 | ₹3.76 | ₹3.38 | ₹3.44 | 8,317 |
| 2026-01-30 | ₹3.36 | ₹3.49 | ₹3.36 | ₹3.42 | 14,071 |
| 2026-01-29 | ₹3.53 | ₹3.63 | ₹3.40 | ₹3.44 | 20,611 |
| 2026-01-28 | ₹3.42 | ₹3.64 | ₹3.40 | ₹3.53 | 6,514 |
| 2026-01-27 | ₹3.57 | ₹3.75 | ₹3.36 | ₹3.42 | 25,407 |
| 2026-01-23 | ₹3.65 | ₹3.68 | ₹3.50 | ₹3.57 | 10,332 |
| 2026-01-22 | ₹3.50 | ₹3.61 | ₹3.41 | ₹3.55 | 6,973 |
| 2026-01-21 | ₹3.65 | ₹3.65 | ₹3.32 | ₹3.62 | 16,355 |
| 2026-01-20 | ₹3.51 | ₹3.67 | ₹3.26 | ₹3.44 | 47,277 |
| 2026-01-19 | ₹3.60 | ₹3.68 | ₹3.55 | ₹3.56 | 9,525 |
| 2026-01-16 | ₹3.57 | ₹3.79 | ₹3.57 | ₹3.66 | 27,239 |
| 2026-01-14 | ₹3.74 | ₹3.95 | ₹3.56 | ₹3.65 | 38,180 |
| 2026-01-13 | ₹3.75 | ₹3.81 | ₹3.55 | ₹3.72 | 6,487 |
| 2026-01-12 | ₹3.50 | ₹3.82 | ₹3.50 | ₹3.75 | 12,239 |
| 2026-01-09 | ₹3.71 | ₹3.89 | ₹3.57 | ₹3.60 | 26,235 |
| 2026-01-08 | ₹3.92 | ₹3.92 | ₹3.71 | ₹3.71 | 5,723 |
| 2026-01-07 | ₹3.78 | ₹3.84 | ₹3.66 | ₹3.74 | 6,454 |
| 2026-01-06 | ₹3.78 | ₹3.90 | ₹3.60 | ₹3.71 | 23,762 |
| 2026-01-05 | ₹3.95 | ₹3.95 | ₹3.18 | ₹3.65 | 20,277 |
| 2026-01-02 | ₹3.80 | ₹3.87 | ₹3.70 | ₹3.75 | 15,993 |
| 2026-01-01 | ₹3.90 | ₹3.91 | ₹3.45 | ₹3.69 | 19,479 |
Vertex Securities Share Price Performance Analysis (Jan 2008 - May 2026)
VERTEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.47%
₹3.69 → ₹2.75
Year to Date
Price Volatility
13.31%
Low Volatility
Year to Date
Average Daily Volume
58,501
Year to Date Average
BSE Exchange
Vertex Securities Share Price History – Frequently Asked Questions
Common questions about VERTEX historical data and records. Examine VERTEX quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vertex Securities (VERTEX)?
The all-time high share price of Vertex Securities was ₹390.9 recorded on November 08, 2010 on the BSE exchange.
What is the all-time low share price of Vertex Securities (VERTEX)?
The all-time low share price of Vertex Securities was ₹0.73 recorded on April 27, 2021 on the BSE exchange.
How can I download VERTEX historical share price data?
You can download Vertex Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VERTEX shares?
The highest trading volume day for Vertex Securities was 1,616,919 shares traded on September 12, 2012 on the BSE exchange, with share price at ₹4.34.