Vertoz Advertising Limited - VERTOZ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.7	47.87	47.87	48.68	47.7	154,411
February 19, 2026	50.29	48.69	48.69	50.33	47.87	161,074
February 18, 2026	51.92	50.08	50.08	53	49.79	172,233
February 17, 2026	47.55	51.54	51.54	54.25	47.55	430,012
February 16, 2026	50.82	48	48	50.83	47.12	109,656
February 13, 2026	51.54	50.82	50.82	52.45	50.52	178,544
February 12, 2026	53.3	51.55	51.55	53.3	51	182,028
February 11, 2026	54	52.72	52.72	55	51.4	362,746
February 10, 2026	55	54.22	54.22	55.6	53	187,054
February 09, 2026	55	54.76	54.76	56.17	53.8	165,724
February 06, 2026	54.15	54.89	54.89	55.74	52.71	184,660
February 05, 2026	56.5	53.88	53.88	58.75	53.65	193,352
February 04, 2026	55.34	56.56	56.56	57.3	53.7	212,573
February 03, 2026	59.7	55.34	55.34	59.7	53.05	146,962
February 02, 2026	55.8	54.13	54.13	56.68	52.2	191,282
February 01, 2026	56.25	56.11	56.11	59.23	55	139,985
January 30, 2026	56.5	55.8	55.8	58	54.12	297,153
January 29, 2026	61.2	56.47	56.47	61.48	56	226,166
January 28, 2026	62	61.94	61.94	62.7	61	280,775
January 27, 2026	65	61.12	61.12	65	59.25	242,545
January 23, 2026	68	63.75	63.75	68.26	61.05	317,410
January 22, 2026	67.9	68.11	68.11	69.22	67.6	300,362
January 21, 2026	66.15	67.74	67.74	69	64.56	284,091
January 20, 2026	68.5	67.52	67.52	68.8	67.4	169,538
January 19, 2026	68	68.79	68.79	69.75	67.75	184,985
January 16, 2026	69	69.81	69.81	70.59	67.65	251,104
January 14, 2026	68.52	69.07	69.07	70.11	68.11	219,008
January 13, 2026	69.5	68.72	68.72	69.5	68.2	214,576
January 12, 2026	67.25	68.79	68.79	69.75	66.05	269,237
January 09, 2026	67.3	68.51	68.51	69.95	66.89	213,583
January 08, 2026	69.19	68.23	68.23	69.35	67.97	227,654
January 07, 2026	67.53	68.64	68.64	71.3	67.1	329,199
January 06, 2026	69.58	67.53	67.53	69.9	67.06	593,548
January 05, 2026	69.25	69.58	69.58	70.2	68.43	169,054
January 02, 2026	70.39	69.8	69.8	71.68	69.52	155,294
January 01, 2026	71.29	70.39	70.39	71.7	70.15	168,657
December 31, 2025	71	71.29	71.29	71.89	70.15	173,573
December 30, 2025	73.25	70.63	70.63	73.79	66.57	275,092
December 29, 2025	73.3	73.97	73.97	74.38	72.84	199,147
December 26, 2025	75	74.12	74.12	75.65	74	170,165
December 24, 2025	75	74.55	74.55	76.8	73.9	372,760
December 23, 2025	74.5	73.9	73.9	74.5	72.45	166,656
December 22, 2025	75	73.71	73.71	75	73.53	172,971
December 19, 2025	72.75	74.76	74.76	75.5	72.65	194,907
December 18, 2025	74.09	73.07	73.07	74.09	72.93	159,151
December 17, 2025	73.25	74.09	74.09	74.65	72.72	205,157
December 16, 2025	75	73.13	73.13	75.29	73	215,520
December 15, 2025	75.75	74.46	74.46	75.75	73.3	261,599
December 12, 2025	73.5	75.15	75.15	75.5	72.63	292,043
December 11, 2025	71.56	73.01	73.01	73.58	71.56	220,773
December 10, 2025	71.96	72.04	72.04	72.95	71.55	228,691
December 09, 2025	71.93	71.96	71.96	72.55	70.55	206,866
December 08, 2025	71	71.93	71.93	72.75	70.25	228,643
December 05, 2025	71.1	72.31	72.31	72.9	70	230,065
December 04, 2025	72.5	71.15	71.15	72.5	70.84	196,726
December 03, 2025	73	72.28	72.28	73	71.46	208,568
December 02, 2025	73.1	72.58	72.58	73.5	71.96	164,183
December 01, 2025	72.35	72.5	72.5	73.75	71.43	180,942
November 28, 2025	73.65	71.62	71.62	74.02	68.98	226,251
November 27, 2025	75.03	73.55	73.55	75.7	73.17	127,051

Vertoz Advertising Limited (VERTOZ.NS) NSE