Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹40.98

(-2.08%)

Mar 11, 2026|03:53:57 PM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Feb-2026	47.7	48.68	47.7	47.87	1,443	74,06,246.97	39,923
23-Feb-2026	47	48.95	46.42	47.13	1,371	38,34,269.64	39,915
24-Feb-2026	48.8	48.8	46.08	46.53	1,019	78,01,921.13	32,908
25-Feb-2026	46.65	47.45	45.23	45.98	1,359	68,84,103.41	44,658
26-Feb-2026	45.51	46.98	45.51	46.2	958	96,30,534.71	39,562
27-Feb-2026	45.7	49.5	45.7	47.87	1,780	1,84,08,319.11	2,02,695
02-Mar-2026	43.8	46.92	43.8	45.01	2,000	1,09,64,012.53	79,424
04-Mar-2026	45.19	45.75	42.48	42.87	1,845	71,25,533.83	59,051
05-Mar-2026	42.9	44.7	40.91	41.65	1,699	85,89,648.28	73,184
06-Mar-2026	42.1	44.01	40.58	40.81	1,355	89,52,727.77	81,363
09-Mar-2026	40.55	44	40	40.89	1,447	83,61,288.5	60,304
10-Mar-2026	41.2	42.66	41	41.85	1,319	51,46,416.82	48,643

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice