Vertoz Advertising Share Price History

Vertoz Advertis.

CMP as on 24-Jun-21 15:45

₹ 196.80
7.05 3.72%

Open

₹ 192.00

Turnover (lac)

₹ 601

Prev. Close

₹ 189.75

Day's Vol (shares)

₹ 3,05,622

Day's Range (₹)

₹ 188.00
₹ 200.00

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 ()
23-Jun-2021 194 198 188 190 4,093 38.30 49,013 9.70 -3.80
22-Jun-2021 200 205 189 191 6,476 78.60 84,533 15.60 -8.90
21-Jun-2021 205 216 191 198 9,515 96.70 193,117 25.30 -7
18-Jun-2021 184 224 175 205 10,088 132 294,772 48.30 20.30
17-Jun-2021 191 197 183 186 8,197 76.80 102,482 13.50 -4.60
16-Jun-2021 196 199 192 193 3,396 53 78,595 6.70 -3.50
15-Jun-2021 198 204 195 197 5,167 65.20 68,635 8.45 -1.40
14-Jun-2021 205 210 192 198 11,322 89.70 142,821 18.50 -6.60
11-Jun-2021 215 217 201 206 5,529 84.40 111,318 15.90 -9
10-Jun-2021 215 221 210 213 5,935 80.40 87,244 11 -2.10
09-Jun-2021 220 224 212 213 4,895 52.40 68,039 11.70 -6.30
08-Jun-2021 222 222 216 219 3,606 22.80 46,387 5.80 -3.30
07-Jun-2021 225 228 219 220 3,524 64.90 147,967 8.50 -4.30
04-Jun-2021 225 227 220 224 3,011 30 35,835 6.85 -0.90
03-Jun-2021 235 237 221 223 5,214 50.10 100,756 15.90 -12
02-Jun-2021 228 237 223 232 7,692 99.50 111,995 14.20 4.20
01-Jun-2021 211 231 211 225 8,180 83.70 105,867 19.60 14.30
31-May-2021 226 229 213 217 9,678 89.20 168,238 15.70 -9.30
28-May-2021 238 238 225 226 9,147 82.60 188,080 12.90 -12
27-May-2021 244 245 235 236 3,869 42.60 70,867 10 -8.10
26-May-2021 237 243 230 241 9,298 90.80 87,674 13.40 3.75
25-May-2021 245 247 235 236 4,604 52.70 81,693 12.10 -9
24-May-2021 239 242 233 238 5,951 48.50 51,753 9.20 -1.50
Open ZERO Brokerage Demat Account