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 ₹1,068.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹693.76, while ₹1000 invested 1 year ago would be worth ₹503.2. This corresponds to total returns of 6.9%, -30.62%, -49.68%, respectively, with annualized returns of 0.75%, -7.05%, -49.68%.

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
November 09, 2026	33.5	35.18	35.18	35.55	33.5	26,938
November 08, 2026	33.45	34.35	34.35	34.8	33.45	20,208
November 06, 2026	34.35	33.44	33.44	35	32.3	48,568
November 05, 2026	32.1	35.35	35.35	36.5	31.7	204,359
November 04, 2026	29.61	31.62	31.62	32	29.46	50,860
November 03, 2026	29.46	29.93	29.93	31	29.46	25,644
November 02, 2026	29.6	29.45	29.45	31.08	27.99	130,156
October 30, 2026	30.46	30.35	30.35	30.98	29.7	23,541
October 29, 2026	30.94	30.46	30.46	31.45	30.11	42,231
October 28, 2026	31.97	30.94	30.94	31.97	30.51	22,830
October 27, 2026	29.44	31.33	31.33	31.66	29.44	18,666
October 26, 2026	30.7	30.26	30.26	31.27	30	24,223
October 23, 2026	30.5	30.7	30.7	31.18	28.9	58,117
October 22, 2026	32	30.55	30.55	32.98	30.44	48,321
October 21, 2026	33.15	32.33	32.33	33.4	32	15,215
October 19, 2026	33.7	32.79	32.79	33.7	32	19,219
October 16, 2026	32	33.24	33.24	34	31.64	30,352
October 15, 2026	32.51	32.29	32.29	32.96	31.95	25,508
October 14, 2026	32.89	32.37	32.37	33.35	32	22,475
October 13, 2026	31	32.26	32.26	33	30.91	37,144
October 12, 2026	32.99	30.91	30.91	33	30.35	27,357
October 09, 2026	32.05	32.19	32.19	33.04	31.51	34,762
October 08, 2026	33.33	32.43	32.43	34	30.12	127,731
October 07, 2026	33.49	33.06	33.06	34.93	32.1	65,720
October 06, 2026	34.73	33.52	33.52	36.49	32.71	81,639
October 05, 2026	36.99	34.73	34.73	36.99	34.43	40,187
October 01, 2026	34.8	35.66	35.66	36.45	34.7	20,836
September 30, 2026	35.64	35.59	35.59	36.1	35.25	25,530
September 29, 2026	36.17	35.64	35.64	37.29	34.98	40,321
September 28, 2026	37.29	36.17	36.17	37.95	35.55	20,682
September 25, 2026	37.29	36.29	36.29	37.29	35.5	26,816
September 24, 2026	35.6	36.73	36.73	38.24	35.6	41,360
September 23, 2026	36.5	36.84	36.84	37.95	36.5	20,416
September 22, 2026	37.99	36.89	36.89	37.99	36.5	21,041
September 21, 2026	36.2	36.93	36.93	39.7	36.2	34,552
September 18, 2026	36.72	37.04	37.04	37.95	36.2	17,377
September 17, 2026	37.51	37.12	37.12	38	36.7	17,381
September 16, 2026	37.27	37.69	37.69	38.65	37.01	28,774
September 15, 2026	40.2	37.49	37.49	40.2	37.13	44,396
September 11, 2026	39.43	38.38	38.38	39.43	38	47,289
September 10, 2026	37.8	39.42	39.42	40.65	37.8	128,971
September 09, 2026	38.8	38.1	38.1	39	37.8	26,874
September 08, 2026	38	38.38	38.38	38.97	37.1	43,682
September 07, 2026	38.2	37.04	37.04	38.67	36.27	43,316
September 04, 2026	38.13	37.66	37.66	39.22	37	51,344
September 03, 2026	39	38.63	38.63	39.49	38.5	44,811
September 02, 2026	36.6	38.59	38.59	38.95	36.6	49,132
September 01, 2026	37.15	37.72	37.72	40.39	37.15	108,439
August 31, 2026	40.9	38.21	38.21	40.9	37.11	86,873
August 28, 2026	40	39.3	39.3	40.9	39.01	30,618
August 27, 2026	40.62	39.99	39.99	41.65	39.25	49,528
August 26, 2026	42.3	40.62	40.62	42.3	40.32	102,372
August 25, 2026	38.9	40.32	40.32	40.32	38.9	60,394
August 24, 2026	37.31	38.4	38.4	38.4	37	51,041
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