Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹74.46

(-0.92%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	70.58	72.49	69.5	70.62	1,707	1,44,46,110.16	61,777
18-Nov-2025	70.98	71.72	69.17	70.9	2,354	1,88,43,871.06	80,019
19-Nov-2025	71.27	71.31	70	70.25	1,179	1,20,62,449.15	35,133
20-Nov-2025	69.5	71.94	69.12	71.23	1,875	1,65,59,741	1,33,187
21-Nov-2025	72.3	72.3	69.5	71.06	1,257	1,35,44,531.78	89,912
24-Nov-2025	71.7	71.7	68.91	70.64	1,341	1,70,44,176.67	1,44,065
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

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice