Vertoz Ltd (VERTOZ.NS) NSE

Currency In INR

VERTOZ.NS Historical Return

If you invested ₹1000 in Vertoz Advertising Limited (VERTOZ.NS) since IPO date, it would be worth ₹1,181.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹496.43, while ₹1000 invested 1 year ago would be worth ₹477.74. This corresponds to total returns of 18.12%, -50.36%, -52.23%, respectively, with annualized returns of 1.95%, -13.06%, -52.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VERTOZ.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	38.25	38.86	38.86	39.8	38.25	21,435
July 09, 2026	39.18	38.25	38.25	39.18	37.6	30,568
July 08, 2026	39	39.18	39.18	39.5	38	32,992
July 07, 2026	38.73	39.34	39.34	39.65	38.1	23,958
July 06, 2026	38.9	38.73	38.73	39.78	38.36	27,979
July 03, 2026	37.49	38.65	38.65	39	37.49	39,461
July 02, 2026	38.59	37.37	37.37	39.45	37	55,028
July 01, 2026	39.7	38.67	38.67	39.7	37	56,845
June 30, 2026	39.79	38.74	38.74	39.8	37.25	27,904
June 29, 2026	39	39.02	39.02	39.8	37.92	89,931
June 25, 2026	39.5	37.92	37.92	40.83	37.74	129,354
June 24, 2026	40.11	39.72	39.72	41.11	39.5	46,221
June 23, 2026	41.28	40.29	40.29	42.25	39.41	153,319
June 22, 2026	43.4	41.48	41.48	43.4	41.23	81,632
June 19, 2026	45.9	43.4	43.4	45.9	43.05	20,095
June 18, 2026	44.4	44.11	44.11	45.99	43.8	27,719
June 17, 2026	46.5	44.56	44.56	46.5	43.86	32,304
June 16, 2026	46.49	45.17	45.17	46.9	45	40,544
June 15, 2026	45.35	45.29	45.29	47.25	44.11	49,030
June 12, 2026	46.8	45.35	45.35	46.9	43.65	189,120
June 11, 2026	44.83	45.89	45.89	46.9	43.64	130,792
June 10, 2026	41.87	44.81	44.81	44.81	41.29	494,922
June 09, 2026	42.6	42.68	42.68	42.68	40.7	424,944
June 08, 2026	38.73	40.65	40.65	40.66	36.8	825,435
June 05, 2026	42.65	38.73	38.73	42.65	38.73	191,101
June 04, 2026	42.95	40.86	40.86	43.06	40.83	123,184
June 03, 2026	45.23	42.97	42.97	45.23	42.97	105,741
June 02, 2026	45.34	45.23	45.23	46.75	44.11	28,823
June 01, 2026	46.25	46.13	46.13	48.75	45.5	33,670
May 29, 2026	47.58	47.72	47.72	49.3	46.25	36,119
May 27, 2026	47.44	47.58	47.58	48.98	47.44	22,795
May 26, 2026	48.3	47.44	47.44	48.3	47.11	39,928
May 25, 2026	47.3	47.37	47.37	48.42	46.5	54,968
May 22, 2026	44.75	47.15	47.15	47.94	44.75	47,670
May 21, 2026	44.32	45.8	45.8	46.95	44.32	43,694
May 20, 2026	44.5	44.79	44.79	45.4	44.01	31,273
May 19, 2026	43.92	45.02	45.02	45.99	43.92	30,575
May 18, 2026	45.98	43.92	43.92	45.98	43.21	58,163
May 15, 2026	48.8	45.99	45.99	48.8	45.72	51,276
May 14, 2026	47.3	47.91	47.91	49	47.3	40,338
May 13, 2026	49.5	48.09	48.09	49.59	47.29	44,039
May 12, 2026	52.7	48.42	48.42	52.7	48	77,635
May 11, 2026	47.92	51.2	51.2	53.25	47.5	251,980
May 08, 2026	49.8	47.92	47.92	50.42	47.63	144,335
May 07, 2026	49.79	49.76	49.76	50	48.76	45,806
May 06, 2026	48.17	48.81	48.81	48.97	47.73	43,786
May 05, 2026	47.1	47.48	47.48	48.19	47.1	31,854
May 04, 2026	49.53	48.2	48.2	50.95	47.4	75,570
April 30, 2026	50	49.53	49.53	50	49	46,691
April 29, 2026	50.44	50.21	50.21	51.6	50.06	128,496
April 28, 2026	51	51.18	51.18	52.11	51	69,663
April 27, 2026	53	51.43	51.43	53	51	65,560
April 24, 2026	52	50.36	50.36	52	49.58	61,826
April 23, 2026	51.34	51.7	51.7	51.77	50.51	58,660
April 22, 2026	51.54	51.24	51.24	52.2	50.16	74,559
April 21, 2026	53.35	50.53	50.53	54.64	49.04	121,604
April 20, 2026	56	53.21	53.21	56	52	125,762
April 17, 2026	51.83	52.91	52.91	53.5	51.41	155,284
April 16, 2026	52.7	51.83	51.83	52.7	50.2	188,911
April 15, 2026	45.3	49.16	49.16	49.18	45.27	252,623