| Vdeal System Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Vdeal System Limited | MCap (aprox) |
Symbol : VDEAL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 9.7% | 8.8% | -17.1% | -31.2% | -14.2% | 30.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 174.15 | 600 | 10.9% | ||
| 26-02-26 | Thu | Data Update : 8 PM | ||||
| 25-02-26 | Wed | 157 | 600 | 1.3% | 27-02-26 : 174.15 | |
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 155 | -3 | 2.4k | -1.9% | Compared to : 19-02-26 158.75 |
| 20-02-26 | Fri | 158 | -0.75 | 1.2k | -0.5% | |
| 19-02-26 | Thu | 158.75 | -2.15 | 3.6k | -1.3% | 7 Days % |
| 18-02-26 | Wed | 160.9 | 2.9 | 6.6k | 1.8% | 9.7% |
| 17-02-26 | Tue | 158 | -8.55 | 600 | -5.1% | |
| 16-02-26 | Mon | 166.55 | -7.25 | 2.4k | -4.2% | Compared to : 27-01-26 160 |
| 13-02-26 | Fri | 173.8 | 3k | -0.7% | ||
| 12-02-26 | Thu | 1 Month % | ||||
| 11-02-26 | Wed | 175 | 600 | -2.8% | 8.8% | |
| 10-02-26 | Tue | . | ||||
| 09-02-26 | Mon | 180 | 15 | 600 | 9.1% | Compared to : 26-12-25 210.1 |
| 06-02-26 | Fri | 165 | 600 | -3.5% | ||
| 05-02-26 | Thu | 2 Months % | ||||
| 04-02-26 | Wed | 171 | -1.9 | 600 | -1.1% | -17.1% |
| 03-02-26 | Tue | 172.9 | -2.1 | 1.2k | -1.2% | |
| 02-02-26 | Mon | 175 | 2 | 1.8k | 1.2% | Compared to : 27-11-25 253.1 |
| 01-02-26 | Sun | 173 | 13 | 1.8k | 8.1% | |
| 30-01-26 | Fri | 160 | 1.8k | 3.7% | 3 Months % | |
| 29-01-26 | Thu | -31.2% | ||||
| 28-01-26 | Wed | 154.3 | -5.7 | 7.2k | -3.6% | |
| 27-01-26 | Tue | 160 | -11.45 | 12k | -6.7% | Compared to : 26-08-25 203 |
| 23-01-26 | Fri | 171.45 | 4.8k | -1.7% | ||
| 22-01-26 | Thu | 6 Months % | ||||
| 21-01-26 | Wed | 174.5 | -3.5 | 6.6k | -2.0% | -14.2% |
| 20-01-26 | Tue | 178 | -2 | 600 | -1.1% | |
| 19-01-26 | Mon | 180 | -3.5 | 1.2k | -1.9% | Compared to : 27-02-25 134 |
| 16-01-26 | Fri | 183.5 | 2.55 | 4.8k | 1.4% | |
| 14-01-26 | Wed | 180.95 | -6.1 | 6.6k | -3.3% | 1 year % |
| 13-01-26 | Tue | 187.05 | 1.2k | -5.1% | 30.0% | |
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 197 | -8 | 1.8k | -3.9% | |
| 06-01-26 | Tue | 205 | 0 | 600 | 0.0% | |
| 05-01-26 | Mon | 205 | 1.8k | -0.2% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | 205.5 | 0.45 | 3.6k | 0.2% | |
| 31-12-25 | Wed | 205.05 | 2.05 | 2.4k | 1.0% | |
| 30-12-25 | Tue | 203 | -6.65 | 5.4k | -3.2% | |
| 29-12-25 | Mon | 209.65 | -0.45 | 1.8k | -0.2% | |
| 26-12-25 | Fri | 210.1 | -4.9 | 1.8k | -2.3% | |
| 24-12-25 | Wed | 215 | 6k | -3.4% | ||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 222.5 | 3k | 3.5% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | 215 | 0 | 600 | 0.0% | |
| 17-12-25 | Wed | 215 | -7 | 5.4k | -3.2% | |
| 16-12-25 | Tue | 222 | -2.7 | 1.2k | -1.2% | |
| 15-12-25 | Mon | 224.7 | 4.4 | 2.4k | 2.0% | |
| 12-12-25 | Fri | 220.3 | -28.7 | 7.8k | -11.5% | |
| 11-12-25 | Thu | 249 | 41 | 2.4k | 19.7% | |
| 10-12-25 | Wed | 208 | -2 | 1.8k | -1.0% | |
| 09-12-25 | Tue | 210 | 13.25 | 6k | 6.7% | |
| 08-12-25 | Mon | 196.75 | -13.25 | 7.2k | -6.3% | |
| 05-12-25 | Fri | 210 | -8.25 | 4.2k | -3.8% | |
| 04-12-25 | Thu | 218.25 | -0.25 | 600 | -0.1% | |
| 03-12-25 | Wed | 218.5 | -2.5 | 5.4k | -1.1% | |
| 02-12-25 | Tue | 221 | 0 | 1.2k | 0.0% | |
| 01-12-25 | Mon | 221 | -25 | 15.6k | -10.2% | |
| 28-11-25 | Fri | 246 | -7.1 | 4.8k | -2.8% | |
| 27-11-25 | Thu | 253.1 | 2.15 | 12k | 0.9% | |
| 26-11-25 | Wed | 250.95 | 13.75 | 21.6k | 5.8% | |
| 25-11-25 | Tue | 237.2 | 1.1 | 13.2k | 0.5% | |
| 24-11-25 | Mon | 236.1 | 10.35 | 21k | 4.6% | |
| 21-11-25 | Fri | 225.75 | 2 | 16.8k | 0.9% | |
| 20-11-25 | Thu | 223.75 | 11.35 | 22.8k | 5.3% | |
| 19-11-25 | Wed | 212.4 | 32.4 | 27.6k | 18.0% | |
| 18-11-25 | Tue | 180 | 9.6 | 13.8k | 5.6% | |
| 17-11-25 | Mon | 170.4 | -3.6 | 13.2k | -2.1% | |
| 14-11-25 | Fri | 174 | 0.25 | 19.2k | 0.1% | |
| 13-11-25 | Thu | 173.75 | -26.25 | 49.8k | -13.1% | |
| 12-11-25 | Wed | 200 | 9.95 | 10.2k | 5.2% | |
| 11-11-25 | Tue | 190.05 | -4.9 | 10.8k | -2.5% | |
| 10-11-25 | Mon | 194.95 | -6.25 | 7.2k | -3.1% | |
| 07-11-25 | Fri | 201.2 | 0 | 3k | 0.0% | |
| 06-11-25 | Thu | 201.2 | -8.9 | 7.2k | -4.2% | |
| 04-11-25 | Tue | 222 | -7 | 4.8k | -3.1% | |
| 03-11-25 | Mon | 210.1 | -11.9 | 12.6k | -5.4% | |
| 31-10-25 | Fri | 229 | -1.95 | 1.2k | -0.8% | |
| 30-10-25 | Thu | 230.95 | 1.95 | 4.8k | 0.9% | |
| 29-10-25 | Wed | 229 | 0 | 2.4k | 0.0% | |
| 28-10-25 | Tue | 229 | 2.95 | 7.2k | 1.3% | |
| 27-10-25 | Mon | 226.05 | #N/A | 19.2k | 7.7% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 209.95 | #N/A | 13.2k | 7.7% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 195 | #N/A | 1.2k | -2.5% | |
| 17-10-25 | Fri | 200 | -4 | 8.4k | -2.0% | |
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | 204 | 9 | 1.2k | 4.6% | |
| 14-10-25 | Tue | 195 | -8.5 | 2.4k | -4.2% | |
| 13-10-25 | Mon | 203.5 | -6.5 | 1.2k | -3.1% | |
| 10-10-25 | Fri | 210 | #N/A | 6k | 0.0% | |
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | 210 | 0 | 1.2k | 0.0% | |
| 07-10-25 | Tue | 210 | -3 | 20.4k | -1.4% | |
| 06-10-25 | Mon | 213 | 7 | 8.4k | 3.4% | |
| 03-10-25 | Fri | 206 | 2.5 | 10.8k | 1.2% | |
| 01-10-25 | Wed | 203.5 | #N/A | 2.4k | 4.4% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 195 | #N/A | 1.2k | 0.0% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 195 | #N/A | 1.2k | 0.0% | |
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | 195 | -9 | 1.2k | -4.4% | |
| 22-09-25 | Mon | 204 | 10 | 3.6k | 5.2% | |
| 19-09-25 | Fri | 204 | 0 | 6k | 0.0% | |
| 18-09-25 | Thu | 194 | 4 | 7.2k | 2.1% | |
| 17-09-25 | Wed | 190 | -3.15 | 6k | -1.6% | |
| 16-09-25 | Tue | 193.15 | -0.5 | 6k | -0.3% | |
| 15-09-25 | Mon | 193.65 | #N/A | 4.8k | -4.7% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | 203.1 | 5 | 4.8k | 2.5% | |
| 10-09-25 | Wed | 198.1 | 0 | 1.2k | 0.0% | |
| 09-09-25 | Tue | 198.1 | #N/A | 7.2k | -6.6% | |
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 212.1 | -11.15 | 3.6k | -5.0% | |
| 04-09-25 | Thu | 235 | 10.05 | 9.6k | 4.5% | |
| 03-09-25 | Wed | 223.25 | -11.75 | 4.8k | -5.0% | |
| 02-09-25 | Tue | 224.95 | 10.55 | 10.8k | 4.9% | |
| 01-09-25 | Mon | 214.4 | 7.85 | 12k | 3.8% | |
| 29-08-25 | Fri | 206.55 | -0.95 | 12k | -0.5% | |
| 28-08-25 | Thu | 207.5 | 4.5 | 6k | 2.2% | |
| 26-08-25 | Tue | 203 | 0 | 9.6k | 0.0% | |
| 25-08-25 | Mon | 203 | 8.5 | 13.2k | 4.4% | |
| 22-08-25 | Fri | 194.5 | 5.5 | 13.2k | 2.9% | |
| 21-08-25 | Thu | 189 | -2 | 6k | -1.0% | |
| 20-08-25 | Wed | 191 | 5.15 | 31.2k | 2.8% | |
| 19-08-25 | Tue | 185.85 | 6.85 | 38.4k | 3.8% | |
| 18-08-25 | Mon | 179 | 6.15 | 7.2k | 3.6% | |
| 14-08-25 | Thu | 172.85 | -4.15 | 10.8k | -2.3% | |
| 13-08-25 | Wed | 177 | 6 | 13.2k | 3.5% | |
| 12-08-25 | Tue | 171 | 6.25 | 31.2k | 3.8% | |
| 11-08-25 | Mon | 164.75 | 7.25 | 4.8k | 4.6% | |
| 08-08-25 | Fri | 157.5 | -8 | 7.2k | -4.8% | |
| 07-08-25 | Thu | 165.5 | 2.9 | 6k | 1.8% | |
| 06-08-25 | Wed | 162.6 | -0.15 | 3.6k | -0.1% | |
| 05-08-25 | Tue | 162.75 | 7.75 | 20.4k | 5.0% | |
| 04-08-25 | Mon | 155 | 0 | 4.8k | 0.0% | |
| 01-08-25 | Fri | 155 | -1 | 3.6k | -0.6% | |
| 31-07-25 | Thu | 153 | -8 | 8.4k | -5.0% | |
| 30-07-25 | Wed | 156 | 3 | 1.2k | 2.0% | |
| 29-07-25 | Tue | 161 | -1 | 1.2k | -0.6% | |
| 28-07-25 | Mon | 162 | #N/A | 4.8k | 4.1% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 155.55 | 0.55 | 1.2k | 0.4% | |
| 23-07-25 | Wed | 155 | -6 | 8.4k | -3.7% | |
| 22-07-25 | Tue | 161 | -0.2 | 3.6k | -0.1% | |
| 21-07-25 | Mon | 161.2 | -4.5 | 7.2k | -2.7% | |
| 18-07-25 | Fri | 165.7 | -4.05 | 6k | -2.4% | |
| 17-07-25 | Thu | 169.75 | 6.95 | 13.2k | 4.3% | |
| 16-07-25 | Wed | 162.8 | 7.75 | 4.8k | 5.0% | |
| 15-07-25 | Tue | 155.05 | -6.45 | 7.2k | -4.0% | |
| 14-07-25 | Mon | 161.5 | #N/A | 7.2k | -5.0% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | 170 | -3.45 | 3.6k | -2.0% | |
| 09-07-25 | Wed | 173.45 | 5.45 | 3.6k | 3.2% | |
| 08-07-25 | Tue | 168 | 8 | 22.8k | 5.0% | |
| 07-07-25 | Mon | 160 | 1 | 4.8k | 0.6% | |
| 04-07-25 | Fri | 159 | -3.8 | 3.6k | -2.3% | |
| 03-07-25 | Thu | 162.8 | -0.25 | 4.8k | -0.2% | |
| 02-07-25 | Wed | 163.05 | -1.95 | 6k | -1.2% | |
| 01-07-25 | Tue | 165 | -0.35 | 12k | -0.2% | |
| 30-06-25 | Mon | 165.35 | 7.85 | 15.6k | 5.0% | |
| 27-06-25 | Fri | 157.5 | 4.15 | 3.6k | 2.7% | |
| 26-06-25 | Thu | 153.35 | 7.3 | 3.6k | 5.0% | |
| 25-06-25 | Wed | 146.05 | -6.45 | 3.6k | -4.2% | |
| 24-06-25 | Tue | 152.5 | 2.6 | 3.6k | 1.7% | |
| 23-06-25 | Mon | 149.9 | 5.3 | 3.6k | 3.7% | |
| 20-06-25 | Fri | 144.6 | 0 | 1.2k | 0.0% | |
| 19-06-25 | Thu | 144.6 | -6.9 | 1.2k | -4.6% | |
| 18-06-25 | Wed | 151.5 | -2.5 | 2.4k | -1.6% | |
| 17-06-25 | Tue | 154 | 0 | 1.2k | 0.0% | |
| 16-06-25 | Mon | 154 | -5.6 | 4.8k | -3.5% | |
| 13-06-25 | Fri | 159.6 | 7.6 | 12k | 5.0% | |
| 12-06-25 | Thu | 152 | -7.6 | 4.8k | -4.8% | |
| 11-06-25 | Wed | 159.6 | 7.6 | 4.8k | 5.0% | |
| 10-06-25 | Tue | 152 | -8 | 6k | -5.0% | |
| 09-06-25 | Mon | 160 | 1 | 2.4k | 0.6% | |
| 06-06-25 | Fri | 160.55 | #N/A | 6k | -5.0% | |
| 05-06-25 | Thu | 159 | -1.55 | 2.4k | -1.0% | |
| 04-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 03-06-25 | Tue | 169 | 3.2 | 4.8k | 1.9% | |
| 02-06-25 | Mon | 165.8 | 3.4 | 42k | 2.1% | |
| 30-05-25 | Fri | 162.4 | 27.05 | 103.2k | 20.0% | |
| 29-05-25 | Thu | 135.35 | -9.65 | 3.6k | -6.7% | |
| 28-05-25 | Wed | 145 | -6 | 2.4k | -4.0% | |
| 27-05-25 | Tue | 154.5 | 7.15 | 28.8k | 4.9% | |
| 26-05-25 | Mon | 151 | -3.5 | 3.6k | -2.3% | |
| 23-05-25 | Fri | 147.35 | #N/A | 4.8k | 1.7% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 144.85 | 8.35 | 10.8k | 6.1% | |
| 20-05-25 | Tue | 136.5 | 0 | 3.6k | 0.0% | |
| 19-05-25 | Mon | 136.5 | 0 | 1.2k | 0.0% | |
| 16-05-25 | Fri | 136.5 | -3.25 | 6k | -2.3% | |
| 15-05-25 | Thu | 139.75 | 1.75 | 1.2k | 1.3% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 138 | #N/A | 2.4k | 4.2% | |
| 12-05-25 | Mon | 132.5 | 6.1 | 12k | 4.8% | |
| 09-05-25 | Fri | 126.4 | -0.75 | 3.6k | -0.6% | |
| 08-05-25 | Thu | 130.2 | -3.8 | 8.4k | -2.9% | |
| 07-05-25 | Wed | 130.95 | 0.5 | 12k | 0.4% | |
| 06-05-25 | Tue | 130.45 | -2.5 | 15.6k | -1.9% | |
| 05-05-25 | Mon | 132.95 | -0.05 | 1.2k | 0.0% | |
| 02-05-25 | Fri | 133 | 0 | 3.6k | 0.0% | |
| 30-04-25 | Wed | 133 | -4.5 | 7.2k | -3.3% | |
| 29-04-25 | Tue | 137.5 | 2 | 2.4k | 1.5% | |
| 28-04-25 | Mon | 135.5 | 0 | 1.2k | 0.0% | |
| 25-04-25 | Fri | 135.5 | -5 | 1.2k | -3.6% | |
| 24-04-25 | Thu | 140.5 | -4 | 3.6k | -2.8% | |
| 23-04-25 | Wed | 145 | 1 | 10.8k | 0.7% | |
| 22-04-25 | Tue | 144.5 | -0.5 | 8.4k | -0.3% | |
| 21-04-25 | Mon | 144 | 3 | 3.6k | 2.1% | |
| 17-04-25 | Thu | 141 | -3.15 | 13.2k | -2.2% | |
| 16-04-25 | Wed | 144.15 | 10.25 | 24k | 7.7% | |
| 15-04-25 | Tue | 133.9 | 11.45 | 15.6k | 9.4% | |
| 11-04-25 | Fri | 122.45 | 12.45 | 9.6k | 11.3% | |
| 09-04-25 | Wed | 110 | -2 | 1.2k | -1.8% | |
| 08-04-25 | Tue | 112 | -2.4 | 3.6k | -2.1% | |
| 07-04-25 | Mon | 114.4 | -3.6 | 3.6k | -3.1% | |
| 04-04-25 | Fri | 118 | -1.45 | 7.2k | -1.2% | |
| 03-04-25 | Thu | 119.45 | 7.25 | 16.8k | 6.5% | |
| 02-04-25 | Wed | 112.2 | 3.05 | 8.4k | 2.8% | |
| 01-04-25 | Tue | 109.15 | 5.45 | 3.6k | 5.3% | |
| 28-03-25 | Fri | 103.7 | 2.8 | 15.6k | 2.8% | |
| 27-03-25 | Thu | 100.9 | -3.7 | 25.2k | -3.5% | |
| 26-03-25 | Wed | 104.6 | -4 | 18k | -3.7% | |
| 25-03-25 | Tue | 108.6 | -3.6 | 25.2k | -3.2% | |
| 24-03-25 | Mon | 112.2 | -8.15 | 43.2k | -6.8% | |
| 21-03-25 | Fri | 120.35 | 5.35 | 26.4k | 4.7% | |
| 20-03-25 | Thu | 115 | -1 | 9.6k | -0.9% | |
| 19-03-25 | Wed | 116 | 5.75 | 22.8k | 5.2% | |
| 18-03-25 | Tue | 110.25 | 5.45 | 12k | 5.2% | |
| 17-03-25 | Mon | 104.8 | -5.45 | 28.8k | -4.9% | |
| 13-03-25 | Thu | 106.25 | -5.7 | 38.4k | -5.1% | |
| 12-03-25 | Wed | 110.25 | 4 | 19.2k | 3.8% | |
| 11-03-25 | Tue | 111.95 | -15.55 | 55.2k | -12.2% | |
| 10-03-25 | Mon | 127.5 | -1.85 | 6k | -1.4% | |
| 07-03-25 | Fri | 129.35 | 1.35 | 4.8k | 1.1% | |
| 06-03-25 | Thu | 128 | -3 | 3.6k | -2.3% | |
| 05-03-25 | Wed | 131 | #N/A | 4.8k | 2.8% | |
| 04-03-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-03-25 | Mon | 127.45 | -1.55 | 19.2k | -1.2% | |
| 28-02-25 | Fri | 129 | -5 | 4.8k | -3.7% | |
| 27-02-25 | Thu | 134 | -7.5 | 7.2k | -5.3% | |
| 25-02-25 | Tue | 141.5 | 2.4 | 4.8k | 1.7% | |