Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹74.55

(0.88%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	69.6	73.95	69.6	71.56	2,010	3,34,23,637.49	1,58,974
26-Nov-2025	71.56	75.85	71.56	74.43	2,579	2,74,62,164.33	1,53,680
27-Nov-2025	75.03	75.7	73.17	73.55	1,314	94,09,584.2	29,203
28-Nov-2025	73.65	74.02	68.98	71.62	2,586	1,61,63,506.02	70,663
01-Dec-2025	72.35	73.75	71.43	72.5	1,535	1,30,92,804.57	38,154
02-Dec-2025	73.1	73.5	71.96	72.58	1,242	1,19,77,923.77	27,543
03-Dec-2025	73	73	71.46	72.28	1,165	1,50,03,042.04	54,489
04-Dec-2025	72.5	72.5	70.84	71.15	1,268	1,40,95,684.03	39,344
05-Dec-2025	71.1	72.9	70	72.31	1,584	1,64,85,413.52	1,04,299
08-Dec-2025	71	72.75	70.25	71.93	1,791	1,62,51,109.25	45,388
09-Dec-2025	71.93	72.55	70.55	71.96	1,467	1,48,68,716.24	30,509
10-Dec-2025	71.96	72.95	71.55	72.04	1,568	1,65,09,046.94	36,472
11-Dec-2025	71.56	73.58	71.56	73.01	1,437	1,60,78,476.4	43,720
12-Dec-2025	73.5	75.5	72.63	75.15	1,952	2,15,45,741.6	97,678
15-Dec-2025	75.75	75.75	73.3	74.46	2,020	1,94,40,356.87	67,078
16-Dec-2025	75	75.29	73	73.13	1,357	1,57,92,141.53	40,965
17-Dec-2025	73.25	74.65	72.72	74.09	1,683	1,50,78,877.41	40,581
18-Dec-2025	74.09	74.09	72.93	73.07	1,305	1,16,49,974.08	50,338
19-Dec-2025	72.75	75.5	72.65	74.76	1,522	1,44,58,916.64	59,962
22-Dec-2025	75	75	73.53	73.71	1,374	1,28,27,668.44	44,971
23-Dec-2025	74.5	74.5	72.45	73.9	1,995	1,22,91,040.92	41,457
24-Dec-2025	75	76.8	73.9	74.55	4,379	2,78,51,493.46	1,83,771

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice