Vertoz Advertising Share Price History

Vertoz Advertis.

CMP as on 02-Aug-21 15:41

₹ 145.85
4.55 3.22%

Open

₹ 142.00

Turnover (lac)

₹ 805

Prev. Close

₹ 141.30

Day's Vol (shares)

₹ 5,52,210

Day's Range (₹)

₹ 140.10
₹ 150.90

Vertoz Advertising Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 144 145 141 141 3,189 16 31,653 3.95 -2.40
29-Jul-2021 142 146 141 143 2,833 21.50 60,259 4.85 0.75
28-Jul-2021 146 148 142 143 2,044 21.60 35,161 5.45 -2.30
27-Jul-2021 148 149 146 147 2,430 41.60 75,724 3.95 -1.30
26-Jul-2021 149 153 144 147 5,862 56.50 34,824 9.10 -1.60
23-Jul-2021 153 158 147 148 8,529 90.20 127,636 11 -4.60
22-Jul-2021 150 154 146 152 5,213 49.10 64,852 7.80 2.05
20-Jul-2021 150 152 146 147 2,624 15.80 47,709 5.55 -3.20
19-Jul-2021 154 156 150 151 4,843 58.20 105,584 5.90 -2.90
16-Jul-2021 152 158 150 152 11,870 168 205,118 8.40 -0.10
15-Jul-2021 157 161 149 151 8,042 87.40 118,802 11.90 -5.60
14-Jul-2021 155 157 150 154 6,324 62.40 89,586 7 -1
13-Jul-2021 157 162 153 154 5,685 62.60 86,538 8.50 -2.70
12-Jul-2021 164 168 158 159 5,152 67.50 117,815 10 -5.30
09-Jul-2021 160 166 156 164 6,326 46.40 95,332 10 3.90
08-Jul-2021 165 168 158 160 6,022 70.10 101,211 9.60 -4.80
07-Jul-2021 167 171 162 163 4,601 62.30 82,957 9.50 -3.50
06-Jul-2021 166 172 163 167 10,864 119 170,676 8.65 1
05-Jul-2021 172 172 163 166 11,539 104 192,972 9.40 -6
02-Jul-2021 184 188 170 173 14,514 140 230,887 18.30 -11
Open ZERO Brokerage Demat Account