Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹71.62

(-2.62%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	69.35	70.7	68.5	68.78	2,153	1,09,70,012.03	57,719
30-Oct-2025	69.5	70.25	66.89	68.3	1,974	2,97,10,787.17	2,83,095
31-Oct-2025	68.3	68.99	67.75	68.17	1,599	1,13,25,191.53	36,469
03-Nov-2025	68.51	69.8	68	68.56	1,334	1,09,49,338.39	36,624
04-Nov-2025	69	72	68.35	71.27	1,934	1,93,35,380.18	83,014
06-Nov-2025	71.24	71.64	69.5	70.01	1,250	5,76,96,831.61	3,44,132
07-Nov-2025	69.9	70.21	68.5	69.01	1,353	1,23,42,881.53	60,653
10-Nov-2025	69	69.4	63.2	68.29	2,029	2,23,69,463.04	1,49,431
11-Nov-2025	68.6	70	66.8	68.7	1,498	1,67,66,971.73	75,194
12-Nov-2025	68.5	70.8	68.5	69.61	1,874	1,94,62,747.44	75,147
13-Nov-2025	69.57	70.49	68.5	69.68	1,801	1,67,29,940.75	88,602
14-Nov-2025	70	73	68.41	70.47	2,687	2,85,30,515.49	2,28,478
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

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice