Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹70.39

(-1.26%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Dec-2025	75	75.29	73	73.13	1,357	1,57,92,141.53	40,965
17-Dec-2025	73.25	74.65	72.72	74.09	1,683	1,50,78,877.41	40,581
18-Dec-2025	74.09	74.09	72.93	73.07	1,305	1,16,49,974.08	50,338
19-Dec-2025	72.75	75.5	72.65	74.76	1,522	1,44,58,916.64	59,962
22-Dec-2025	75	75	73.53	73.71	1,374	1,28,27,668.44	44,971
23-Dec-2025	74.5	74.5	72.45	73.9	1,995	1,22,91,040.92	41,457
24-Dec-2025	75	76.8	73.9	74.55	4,379	2,78,51,493.46	1,83,771
26-Dec-2025	75	75.65	74	74.12	1,639	1,26,79,619.84	27,397
29-Dec-2025	73.3	74.38	72.84	73.97	1,696	1,47,01,158.59	1,03,963
30-Dec-2025	73.25	73.79	66.57	70.63	2,765	1,97,45,107.79	78,358
31-Dec-2025	71	71.89	70.15	71.29	2,859	1,23,20,083.16	33,372
01-Jan-2026	71.29	71.7	70.15	70.39	1,214	1,19,67,329.17	22,170

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice