Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.1181	0.1367	0.1100	0.1100	73,555	-0.02(-15.12%)
May 01, 2026	0.1181	0.1324	0.1122	0.1296	820,546	+0.03(+30.91%)
Apr 30, 2026	0.0920	0.1000	0.0900	0.0990	167,155	+0.01(+10.00%)
Apr 29, 2026	0.0858	0.0900	0.0837	0.0900	35,765	+0.01(+16.28%)
Apr 27, 2026				0.0774	500	+0.00(+0.00%)
Apr 24, 2026	0.0800	0.0800	0.0769	0.0774	17,410	-0.00(-3.25%)
Apr 23, 2026	0.0810	0.0830	0.0800	0.0800	10,470	-0.00(-4.88%)
Apr 22, 2026	0.0870	0.0870	0.0806	0.0841	35,178	+0.00(+0.72%)
Apr 21, 2026	0.0850	0.0850	0.0810	0.0835	39,490	+0.00(+4.38%)
Apr 20, 2026	0.0808	0.0814	0.0792	0.0800	61,070	+0.01(+9.59%)
Apr 17, 2026	0.0770	0.0817	0.0700	0.0730	75,642	-0.00(-5.19%)
Apr 16, 2026	0.0710	0.0770	0.0701	0.0770	111,156	+0.01(+8.45%)
Apr 15, 2026	0.0700	0.0767	0.0670	0.0710	100,710	-0.01(-7.79%)
Apr 14, 2026	0.0750	0.0789	0.0723	0.0770	9,310	+0.00(+0.52%)
Apr 13, 2026	0.0725	0.0766	0.0709	0.0766	23,050	+0.00(+3.51%)
Apr 10, 2026	0.0700	0.0745	0.0700	0.0740	44,035	+0.00(+1.65%)
Apr 09, 2026	0.0747	0.0769	0.0703	0.0728	37,300	-0.00(-5.21%)
Apr 08, 2026	0.0723	0.0820	0.0710	0.0768	26,970	-0.01(-9.65%)
Apr 07, 2026	0.0856	0.0876	0.0715	0.0850	75,470	+0.00(+5.72%)
Apr 06, 2026	0.0869	0.0873	0.0796	0.0804	10,730	-0.00(-3.83%)
Apr 02, 2026	0.0799	0.0836	0.0799	0.0836	5,450	+0.00(+2.58%)
Apr 01, 2026	0.0853	0.0856	0.0815	0.0815	12,219	-0.00(-3.78%)
Mar 31, 2026	0.0843	0.0869	0.0822	0.0847	191,990	-0.00(-1.40%)
Mar 30, 2026	0.0802	0.0859	0.0802	0.0859	4,350	+0.00(+3.62%)
Mar 27, 2026	0.0799	0.0829	0.0798	0.0829	20,340	-0.00(-0.96%)
Mar 26, 2026	0.0837	0.0837	0.0837	0.0837	100	-0.00(-2.11%)
Mar 25, 2026	0.0849	0.0855	0.0849	0.0855	1,500	-0.00(-0.23%)
Mar 24, 2026	0.0857	0.0857	0.0855	0.0857	3,530	+0.00(+0.82%)
Mar 23, 2026	0.0881	0.0881	0.0824	0.0850	18,445	+0.00(+0.95%)
Mar 20, 2026	0.0842	0.0842	0.0842	0.0842	200	-0.00(-1.29%)
Mar 19, 2026	0.0853	0.0856	0.0853	0.0853	12,160	+0.01(+6.62%)
Mar 18, 2026	0.0799	0.0858	0.0799	0.0800	49,205	-0.00(-0.99%)
Mar 17, 2026	0.0840	0.0855	0.0808	0.0808	41,189	+0.00(+1.00%)
Mar 16, 2026	0.0817	0.0817	0.0782	0.0800	15,410	-0.00(-0.62%)
Mar 13, 2026	0.0860	0.0860	0.0758	0.0805	115,835	+0.00(+0.12%)
Mar 12, 2026	0.0804	0.0859	0.0798	0.0804	30,513	+0.00(+5.10%)
Mar 11, 2026	0.0800	0.0800	0.0765	0.0765	23,457	-0.01(-7.94%)
Mar 10, 2026	0.0895	0.0895	0.0814	0.0831	13,006	-0.00(-2.81%)
Mar 09, 2026	0.0830	0.0859	0.0830	0.0855	11,182	+0.00(+3.89%)
Mar 05, 2026				0.0823	280	+0.00(+0.24%)
Mar 04, 2026	0.0815	0.0821	0.0767	0.0821	269,232	+0.00(+3.40%)
Mar 03, 2026	0.0787	0.0813	0.0782	0.0794	9,097	+0.00(+1.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ventripoint Diagnstcs Ltd (OP:VPTDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today