Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹47.87

(-1.68%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	66.15	69	64.56	67.74	2,360	1,89,79,059.42	77,247
22-Jan-2026	67.9	69.22	67.6	68.11	1,537	2,05,61,328.65	1,81,901
23-Jan-2026	68	68.26	61.05	63.75	2,362	2,08,62,818.74	1,14,559
27-Jan-2026	65	65	59.25	61.12	2,790	1,46,75,540.42	69,412
28-Jan-2026	62	62.7	61	61.94	1,700	1,74,06,391.83	1,14,568
29-Jan-2026	61.2	61.48	56	56.47	3,037	1,32,65,318.07	71,971
30-Jan-2026	56.5	58	54.12	55.8	2,251	1,62,96,928.92	1,77,538
01-Feb-2026	56.25	59.23	55	56.11	1,851	79,32,377.98	49,580
02-Feb-2026	55.8	56.68	52.2	54.13	2,574	1,04,36,483.17	54,892
03-Feb-2026	59.7	59.7	53.05	55.34	1,666	80,45,612.58	35,622
04-Feb-2026	55.34	57.3	53.7	56.56	1,491	1,17,44,918.7	35,518
05-Feb-2026	56.5	58.75	53.65	53.88	1,953	1,06,69,700.7	77,754
06-Feb-2026	54.15	55.74	52.71	54.89	1,796	99,33,645.84	46,630
09-Feb-2026	55	56.17	53.8	54.76	2,252	91,11,895.01	86,683
10-Feb-2026	55	55.6	53	54.22	2,024	1,02,53,211.19	73,585
11-Feb-2026	54	55	51.4	52.72	3,296	1,92,49,845.71	1,22,708
12-Feb-2026	53.3	53.3	51	51.55	1,398	94,11,628.06	53,716
13-Feb-2026	51.54	52.45	50.52	50.82	1,415	91,84,212.66	48,563
16-Feb-2026	50.82	50.83	47.12	48	2,145	53,61,835.82	63,671
17-Feb-2026	47.55	54.25	47.55	51.54	6,190	2,25,02,199.32	1,02,273
18-Feb-2026	51.92	53	49.79	50.08	1,457	87,08,734.4	49,603
19-Feb-2026	50.29	50.33	47.87	48.69	1,296	80,22,447.19	31,164

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice