VTL.NSVTL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $405.05 | $416.55 | $405.05 | $411.55 | 129,421 |
| 1/8/2026 | $425.50 | $431.55 | $410.00 | $413.05 | 120,867 |
| 1/7/2026 | $425.00 | $429.30 | $421.00 | $425.50 | 74,518 |
| 1/6/2026 | $435.00 | $435.75 | $423.00 | $425.55 | 62,132 |
| 1/5/2026 | $433.10 | $440.90 | $431.00 | $435.15 | 93,302 |
| 1/2/2026 | $433.00 | $437.95 | $433.00 | $436.10 | 39,890 |
| 1/1/2026 | $437.55 | $439.90 | $433.05 | $435.45 | 39,262 |
| 12/31/2025 | $439.35 | $441.65 | $433.50 | $437.55 | 97,779 |
| 12/30/2025 | $439.50 | $443.90 | $431.00 | $439.35 | 96,242 |
| 12/29/2025 | $444.00 | $447.45 | $439.00 | $443.50 | 71,907 |
| 12/26/2025 | $444.10 | $448.00 | $438.15 | $446.85 | 76,731 |
| 12/24/2025 | $443.85 | $447.10 | $440.30 | $444.10 | 86,082 |
| 12/23/2025 | $450.00 | $450.00 | $442.25 | $443.85 | 75,623 |
| 12/22/2025 | $453.00 | $453.95 | $447.55 | $449.25 | 80,850 |
| 12/19/2025 | $453.95 | $455.20 | $445.80 | $453.00 | 129,791 |
| 12/18/2025 | $447.70 | $451.35 | $441.10 | $449.90 | 108,198 |
| 12/17/2025 | $450.00 | $452.50 | $439.70 | $449.00 | 139,388 |
| 12/16/2025 | $448.00 | $451.00 | $443.75 | $445.55 | 99,532 |
| 12/15/2025 | $445.00 | $451.00 | $440.40 | $449.90 | 124,962 |
| 12/12/2025 | $446.90 | $449.00 | $442.90 | $446.30 | 73,293 |
| 12/11/2025 | $446.05 | $450.30 | $440.05 | $446.95 | 84,833 |
| 12/10/2025 | $437.00 | $448.85 | $436.95 | $446.05 | 131,273 |
| 12/9/2025 | $430.10 | $440.00 | $422.10 | $438.10 | 106,167 |
| 12/8/2025 | $430.15 | $434.40 | $425.30 | $430.10 | 101,430 |
| 12/5/2025 | $430.00 | $434.00 | $428.50 | $432.65 | 72,053 |
| 12/4/2025 | $428.25 | $433.60 | $427.55 | $432.10 | 70,295 |
| 12/3/2025 | $431.95 | $431.95 | $426.50 | $430.80 | 101,920 |
| 12/2/2025 | $430.00 | $433.70 | $427.50 | $431.95 | 68,626 |
| 12/1/2025 | $436.00 | $437.20 | $428.05 | $430.40 | 134,346 |
| 11/28/2025 | $428.50 | $439.50 | $426.25 | $437.10 | 189,043 |
| 11/27/2025 | $434.45 | $436.15 | $425.40 | $428.00 | 126,218 |
| 11/26/2025 | $425.15 | $451.00 | $425.15 | $432.20 | 1.28M |
| 11/25/2025 | $433.70 | $435.55 | $424.05 | $425.15 | 201,040 |
| 11/24/2025 | $450.00 | $454.20 | $434.00 | $435.40 | 183,286 |
| 11/21/2025 | $464.00 | $466.45 | $447.00 | $451.95 | 133,777 |
| 11/19/2025 | $457.85 | $468.95 | $454.40 | $460.65 | 405,957 |
| 11/18/2025 | $464.70 | $464.70 | $453.10 | $455.55 | 150,329 |
| 11/17/2025 | $452.70 | $462.60 | $449.15 | $460.25 | 259,733 |
| 11/14/2025 | $450.85 | $454.00 | $445.70 | $452.80 | 192,963 |
| 11/13/2025 | $451.00 | $457.00 | $447.00 | $450.85 | 215,417 |
| 11/12/2025 | $449.00 | $451.00 | $442.00 | $447.35 | 202,567 |
| 11/11/2025 | $439.00 | $448.50 | $437.05 | $446.80 | 273,062 |
| 11/10/2025 | $435.30 | $439.00 | $431.10 | $435.85 | 67,411 |
| 11/7/2025 | $428.05 | $440.00 | $424.05 | $438.30 | 115,577 |
| 11/6/2025 | $440.00 | $440.00 | $425.75 | $429.25 | 136,066 |
| 11/4/2025 | $442.15 | $443.40 | $435.00 | $437.90 | 102,898 |
| 11/3/2025 | $438.20 | $452.50 | $438.20 | $443.40 | 489,781 |
| 10/31/2025 | $438.70 | $441.35 | $432.30 | $436.05 | 143,123 |
| 10/30/2025 | $447.50 | $447.50 | $435.20 | $438.90 | 139,969 |
| 10/29/2025 | $435.55 | $446.60 | $428.60 | $442.40 | 552,567 |
| 10/28/2025 | $440.45 | $444.15 | $431.00 | $433.30 | 278,756 |
| 10/27/2025 | $443.85 | $444.75 | $434.00 | $440.45 | 404,907 |
| 10/24/2025 | $427.90 | $449.75 | $419.35 | $442.10 | 1.53M |
| 10/23/2025 | $430.50 | $454.25 | $426.60 | $437.40 | 14.43M |
| 10/21/2025 | $408.25 | $409.80 | $406.80 | $408.25 | 22,269 |
| 10/20/2025 | $405.05 | $408.00 | $399.40 | $406.30 | 83,410 |
| 10/17/2025 | $412.00 | $412.00 | $401.20 | $404.55 | 81,755 |
| 10/16/2025 | $405.60 | $411.40 | $401.20 | $409.40 | 159,791 |
| 10/15/2025 | $394.90 | $406.00 | $393.20 | $401.85 | 223,410 |
| 10/14/2025 | $399.00 | $401.00 | $385.50 | $394.65 | 350,623 |
| 10/13/2025 | $402.95 | $403.35 | $397.00 | $398.70 | 113,576 |