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 ₹1,131.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹690.84, while ₹1000 invested 1 year ago would be worth ₹452.11. This corresponds to total returns of 13.11%, -30.92%, -54.79%, respectively, with annualized returns of 1.42%, -7.13%, -54.79%.

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
August 21, 2026	36	36.58	36.58	36.71	35.5	98,122
August 20, 2026	35.89	35.68	35.68	36	35.21	20,963
August 19, 2026	35.3	35.84	35.84	36	34.81	27,266
August 18, 2026	35.8	35.66	35.66	36.1	35.1	29,064
August 17, 2026	35	35.97	35.97	36.25	35	44,466
August 14, 2026	36.4	35.58	35.58	36.4	35	62,958
August 13, 2026	36.24	35.99	35.99	36.24	35	62,976
August 12, 2026	35.5	35.49	35.49	36	35.2	44,079
August 11, 2026	35.55	35.89	35.89	36	35.5	39,938
August 10, 2026	36.67	35.66	35.66	36.67	35.5	18,559
August 07, 2026	36.5	35.96	35.96	36.5	34.36	59,054
August 06, 2026	36.84	35.73	35.73	36.84	35.3	57,680
August 05, 2026	36.8	35.92	35.92	36.85	35.52	24,478
August 04, 2026	35.78	35.78	35.78	36.88	35.3	38,389
August 03, 2026	35.87	35.61	35.61	36.4	35.3	58,390
July 31, 2026	35.7	35.54	35.54	36.07	35.45	28,122
July 30, 2026	36.27	35.7	35.7	36.27	35.11	8,989
July 29, 2026	35	35.79	35.79	36	34.2	30,066
July 28, 2026	35.1	35.06	35.06	35.95	34.55	42,129
July 27, 2026	35.58	35.55	35.55	36	35	47,767
July 23, 2026	35.87	35.29	35.29	36.4	35.1	18,964
July 22, 2026	35.3	35.28	35.28	35.79	34.7	28,870
July 21, 2026	37.53	35.31	35.31	37.53	34.96	145,668
July 20, 2026	38.1	36.79	36.79	38.1	36.2	15,110
July 17, 2026	37.5	36.97	36.97	38	36.51	63,179
July 16, 2026	37.5	37.36	37.36	38.9	36.2	24,023
July 15, 2026	38.21	37.53	37.53	39.78	37.09	106,921
July 14, 2026	39.24	39.04	39.04	40	38.01	43,375
July 13, 2026	38	38.31	38.31	39.8	37.73	39,711
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