Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹69.07

(0.51%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	75	75.65	74	74.12	1,639	1,26,79,619.84	27,397
29-Dec-2025	73.3	74.38	72.84	73.97	1,696	1,47,01,158.59	1,03,963
30-Dec-2025	73.25	73.79	66.57	70.63	2,765	1,97,45,107.79	78,358
31-Dec-2025	71	71.89	70.15	71.29	2,859	1,23,20,083.16	33,372
01-Jan-2026	71.29	71.7	70.15	70.39	1,214	1,19,67,329.17	22,170
02-Jan-2026	70.39	71.68	69.52	69.8	1,503	1,09,07,824.31	41,100
05-Jan-2026	69.25	70.2	68.43	69.58	1,759	1,17,25,985.74	44,162
06-Jan-2026	69.58	69.9	67.06	67.53	2,713	4,03,84,070.16	2,77,877
07-Jan-2026	67.53	71.3	67.1	68.64	2,905	2,27,37,701.19	84,901
08-Jan-2026	69.19	69.35	67.97	68.23	2,285	1,55,95,300.91	53,015
09-Jan-2026	67.3	69.95	66.89	68.51	2,411	1,44,72,139.36	43,323
12-Jan-2026	67.25	69.75	66.05	68.79	3,309	1,81,88,083.35	78,554
13-Jan-2026	69.5	69.5	68.2	68.72	1,296	1,47,86,085.4	33,985

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice