Vertoz Advertising Limited (VERTOZ.NS) NSE

43.58

-1.65(-3.65%)

Updated at June 03 10:16AM

Currency In INR

VERTOZ.NS Historical Return

If you invested ₹1000 in Vertoz Advertising Limited (VERTOZ.NS) since IPO date, it would be worth ₹1,398.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹406.31, while ₹1000 invested 1 year ago would be worth ₹447.38. This corresponds to total returns of 39.86%, -59.37%, -55.26%, respectively, with annualized returns of 4.01%, -16.48%, -55.26%.

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
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
April 13, 2026	42.9	44.71	44.71	45.17	41.32	120,054
April 10, 2026	41.93	43.31	43.31	44.33	41.26	196,117
April 09, 2026	41.6	40.81	40.81	41.64	39.95	92,240
April 08, 2026	39.7	40.12	40.12	42.75	39.65	219,608
April 07, 2026	38.7	38.17	38.17	39	36.25	160,911
April 06, 2026	34.83	37.35	37.35	37.89	33.19	173,115
April 02, 2026	30.8	33.02	33.02	33.54	28.05	158,465
April 01, 2026	29	31.14	31.14	33.82	29	346,944
March 30, 2026	28.4	28.19	28.19	30.5	27.02	731,191
March 27, 2026	36.5	31.96	31.96	36.7	31.1	824,435
March 25, 2026	35.69	36.49	36.49	37.85	35.69	179,256
March 24, 2026	38.5	35.69	35.69	38.5	35.31	96,636
March 23, 2026	36.2	35.27	35.27	36.88	34.67	98,583
March 20, 2026	-1	-1	37.62	-1	-1	0
March 19, 2026	37.7	36.16	36.16	37.73	35.67	108,123
March 18, 2026	36	37.73	37.73	38.74	34.8	247,663
March 17, 2026	36	34.8	34.8	36	34.51	114,242
March 16, 2026	37.7	35.58	35.58	37.7	34.5	167,082
March 13, 2026	38.8	36.19	36.19	39.16	35.17	308,747
March 12, 2026	41.19	39.26	39.26	41.44	39.06	282,868
March 11, 2026	41.05	40.98	40.98	43.7	40.7	190,309
March 10, 2026	41.2	41.85	41.85	42.66	41	123,304
March 09, 2026	40.55	40.89	40.89	44	40	202,282
March 06, 2026	42.1	40.81	40.81	44.01	40.58	214,465
March 05, 2026	42.9	41.65	41.65	44.7	40.91	205,590
March 04, 2026	-1	-1	42.87	-1	-1	0
March 02, 2026	43.8	45.01	45.01	46.92	43.8	241,010