Vertoz Advertising Ltd(Vertoz Advertis.) Corporate Action

Vertoz Advertising Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-May-2023	249.9	254.7	245.1	247.1	3909	62753108.1	45035	9.60	-2.80
04-May-2023	245.35	251	243.25	246	4226	54400939.85	24012	7.75	0.65
05-May-2023	249	249.6	240	240.8	2116	50141247.65	23600	9.60	-8.20
08-May-2023	243.35	247	238.7	241.05	1998	67200520.45	48228	8.30	-2.30
09-May-2023	243.95	246.95	231	233.75	2489	70928721.55	60989	15.95	-10.20
10-May-2023	237.2	244.95	231.1	240	3031	49915435.05	27012	13.85	2.80
11-May-2023	245	251	239	241.25	4309	55692620.1	40508	12.00	-3.75
12-May-2023	243.5	247	237	238	2326	57508451.9	27394	10.00	-5.50
15-May-2023	239.05	250	234.6	245.6	6099	58167311.45	29117	15.40	6.55
16-May-2023	249	262.5	244.9	255.1	26625	196253777.15	200416	17.60	6.10
17-May-2023	256.9	256.9	240	243.4	3590	45638626.5	47775	16.90	-13.50
18-May-2023	245	249.8	240	243	4196	41524041.6	20238	9.80	-2.00
19-May-2023	243	247.8	240	243	1829	39888974.25	25757	7.80
22-May-2023	243	246	236	237.1	1964	51215499.95	17255	10.00	-5.90
23-May-2023	237.1	239.75	232.1	234.3	1964	32985144.75	14065	7.65	-2.80
24-May-2023	226	234.45	224.85	229.75	3442	34187058.35	58125	9.60	3.75
25-May-2023	225	234.5	225	230.5	2160	58588743.35	15335	9.50	5.50
26-May-2023	230.5	234	227	230.95	1509	36494286.2	11624	7.00	0.45
29-May-2023	234.3	244.1	218.35	221	14998	71678965.8	105948	25.75	-13.30
30-May-2023	222.9	232.6	216.6	226.35	6794	71257675	133280	16.00	3.45
31-May-2023	226.35	228.2	220	222.8	2505	41190848.1	34528	8.20	-3.55
01-Jun-2023	223	229.5	222	224.1	2195	40717291.95	28040	7.50	1.10
02-Jun-2023	227.4	241.8	222.8	234.25	12431	50919099.4	66753	19.00	6.85

VERTOZ Historical Share Price Data