Vertoz Advertis.

Vertoz Advertising Ltd Historical Data

NSEBSE

₹69.01

(-1.43%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	72.8	72.95	70.61	70.74	1,388	55,54,079.46	49,004
09-Oct-2025	71	71.49	68.45	68.8	3,049	1,45,95,654.37	1,13,999
10-Oct-2025	69	71.99	69	70.74	1,581	59,13,332.54	45,835
13-Oct-2025	70.74	71.5	69.06	69.54	944	36,83,073.11	38,528
14-Oct-2025	69.54	70.5	67.5	68.86	1,680	68,44,731.69	72,114
15-Oct-2025	68.86	70.13	68	68.81	901	28,82,015.56	27,715
16-Oct-2025	70	70	67.51	68.29	1,377	48,32,097.17	40,587
17-Oct-2025	68.29	69.5	66.61	68.6	1,423	1,83,94,393.19	1,42,588
20-Oct-2025	68.6	69.09	67.5	68.09	1,248	53,42,746.55	47,986
21-Oct-2025	68.53	71	66.97	69.35	770	49,57,514.31	42,834
23-Oct-2025	68.11	71.75	68.11	69.6	1,431	1,19,03,053.27	1,39,840
24-Oct-2025	69.6	70	68.25	68.64	1,180	76,47,715.84	39,617
27-Oct-2025	68.64	69.6	68.5	68.85	1,089	1,84,19,647.76	1,59,343
28-Oct-2025	69.37	70.4	68.65	69.01	908	99,69,899.69	99,148
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

Vertoz Advertis.: Related NEWS

No Record Found

Invest wise with Expert advice