Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹80.91

(-0.99%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	97.78	97.78	90.54	90.9	2,617	1,81,09,578.06	1,06,173
25-Jul-2025	90.54	95.4	86.55	90.29	3,325	2,54,40,324.71	87,565
28-Jul-2025	88.1	92.77	86.1	87.65	1,777	1,17,74,284.13	72,909
29-Jul-2025	88.99	89.26	86	88.66	1,294	69,07,344.84	40,752
30-Jul-2025	89	91	87.55	89.76	2,547	1,20,82,900.03	45,804
31-Jul-2025	89.75	89.75	85.9	86.18	1,662	1,33,80,569.28	87,238
01-Aug-2025	86	87.79	83.06	83.68	1,945	99,06,479.27	63,681
04-Aug-2025	83.5	85.81	83.5	84.29	1,092	46,94,098.14	23,353
05-Aug-2025	84.3	84.99	83.01	83.52	1,314	47,03,153.6	32,396
06-Aug-2025	83.01	87.69	81.11	87.69	2,604	1,84,95,000.64	95,030
07-Aug-2025	89.9	97.8	87.99	95.1	9,889	8,52,74,714.81	2,77,723
08-Aug-2025	97.39	97.4	90.09	90.88	2,919	1,94,35,723.81	76,196
11-Aug-2025	90.88	92.01	87.1	90.42	2,369	93,53,094.81	41,892
12-Aug-2025	91.8	92.52	84.31	86.63	2,008	1,13,94,973.45	76,815
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

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice