Vertoz Advertising Share Price History

Vertoz Advertis.

CMP as on 20-Oct-20 15:29

₹ 166.90
0.25 0.15%

Open

₹ 166.00

Turnover (lac)

₹ 165

Prev. Close

₹ 166.65

Day's Vol (shares)

₹ 98,911

Day's Range (₹)

₹ 164.00
₹ 169.00

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 ()
20-Oct-2020 166 169 164 164 445 16.50 16,122 5 -1.80
19-Oct-2020 168 170 164 167 662 15 36,704 5.35 -1.30
16-Oct-2020 158 167 155 166 845 37.10 126,872 12.20 8.80
15-Oct-2020 159 159 152 154 258 2.92 7,767 7.35 -5.80
14-Oct-2020 156 159 151 154 474 12.20 34,741 7.85 -2.20
13-Oct-2020 158 164 156 157 327 9.14 18,829 8 -1.50
12-Oct-2020 166 166 160 161 266 3.17 8,043 6 -4.70
09-Oct-2020 164 165 161 165 724 22.40 34,373 4.05 0.60
08-Oct-2020 160 162 157 161 468 26.90 33,549 4.75 0.80
07-Oct-2020 150 155 150 155 204 7.67 25,371 5.05 4.70
06-Oct-2020 153 155 152 154 285 12.30 51,351 2.70 1.10
05-Oct-2020 155 155 152 154 273 9.95 42,343 2.95 -0.90
01-Oct-2020 154 156 153 153 183 10.80 24,835 3.20 -0.50
30-Sep-2020 154 155 151 153 250 8.10 17,877 3.95 -1.10
29-Sep-2020 155 155 150 153 198 7.70 26,300 5 -2.30
28-Sep-2020 153 155 150 153 351 7.50 12,021 4.90 -0.50
25-Sep-2020 151 153 150 153 437 15.60 44,763 2.80 1.90
24-Sep-2020 145 153 140 149 791 28.50 81,766 12.30 4.20
23-Sep-2020 139 149 139 145 202 8.43 22,301 9.90 6.25
22-Sep-2020 142 145 134 143 630 12.40 47,319 11.30 1.40
21-Sep-2020 148 148 136 138 329 5.24 29,935 12 -9.70