Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹75.78

(0.19%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	86.38	91.75	86.38	88.91	2,101	1,39,99,129.04	78,583
14-Aug-2025	89.65	89.65	85.5	87.13	3,293	1,21,96,031.66	78,731
18-Aug-2025	88.8	88.8	84.7	85.32	1,860	1,16,60,007.13	80,131
19-Aug-2025	85.32	88	83.5	84.13	4,222	2,38,96,906.16	1,58,218
20-Aug-2025	84.77	85.64	83.14	83.79	1,563	72,94,571.17	44,804
21-Aug-2025	84.1	86.5	81	81.72	6,847	2,65,53,887.7	1,35,062
22-Aug-2025	82	83.48	80.16	80.91	2,269	85,66,024.76	59,147
25-Aug-2025	81	82.99	80	80.4	1,892	96,11,263.62	65,382
26-Aug-2025	80.5	81.76	78.5	78.9	2,327	85,16,132.65	69,082
28-Aug-2025	78.1	79.69	76.9	77.68	1,738	68,30,297.03	54,354
29-Aug-2025	77.68	78.79	76.56	76.94	1,594	51,11,913.23	38,611
01-Sep-2025	76.7	78.44	76.56	78.04	1,599	49,30,368.91	32,109
02-Sep-2025	79	82.4	78.11	80.1	2,249	1,12,88,040.94	67,348
03-Sep-2025	80.5	80.66	78.2	78.97	1,676	64,13,910.72	51,061
04-Sep-2025	78.6	80.85	77.51	77.93	1,508	52,37,815.72	51,132
05-Sep-2025	78.25	78.37	75.87	76.75	1,690	73,48,371.82	64,745
08-Sep-2025	77.2	77.99	76.45	76.93	1,354	53,96,954.37	49,835
09-Sep-2025	77.5	77.5	76.25	76.33	1,034	41,42,298.19	39,023
10-Sep-2025	76.33	77.43	75.1	75.73	1,667	58,22,981.34	50,668
11-Sep-2025	75.73	77.46	75.4	75.64	1,389	47,83,903.65	36,361

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice