Vertoz Advertising Limited (VERTOZ.NS) NSE

33.02

+1.88(+6.04%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 02, 2026	43.8	45.01	45.01	46.92	43.8	241,010
February 27, 2026	45.7	47.87	47.87	49.5	45.7	392,415
February 26, 2026	45.51	46.2	46.2	46.98	45.51	208,228
February 25, 2026	46.65	45.98	45.98	47.45	45.23	146,998
February 24, 2026	48.8	46.53	46.53	48.8	46.08	166,545
February 23, 2026	47	47.13	47.13	48.95	46.42	81,513
February 20, 2026	47.7	47.87	0	48.68	47.7	154,411
February 19, 2026	50.29	48.69	0	50.33	47.87	161,095
February 18, 2026	51.92	50.08	0	53	49.79	172,233
February 17, 2026	47.55	51.54	0	54.25	47.55	430,436
February 16, 2026	50.82	48	0	50.83	47.12	109,656
February 13, 2026	51.54	50.82	0	52.45	50.52	178,544
February 12, 2026	53.3	51.55	0	53.3	51	182,028
February 11, 2026	54	52.72	0	55	51.4	362,746
February 10, 2026	55	54.22	0	55.6	53	187,054
February 09, 2026	55	54.76	0	56.17	53.8	165,724
February 06, 2026	54.15	54.89	0	55.74	52.71	184,660
February 05, 2026	56.5	53.88	0	58.75	53.65	193,352
February 04, 2026	55.34	56.56	0	57.3	53.7	212,573
February 03, 2026	59.7	55.34	0	59.7	53.05	146,962
February 02, 2026	55.8	54.13	0	56.68	52.2	191,282
February 01, 2026	56.25	56.11	0	59.23	55	139,985
January 30, 2026	56.5	55.8	0	58	54.12	297,153
January 29, 2026	61.2	56.47	0	61.48	56	226,166
January 28, 2026	62	61.94	0	62.7	61	280,775
January 27, 2026	65	61.12	0	65	59.25	242,545
January 23, 2026	68	63.75	0	68.26	61.05	317,410
January 22, 2026	67.9	68.11	0	69.22	67.6	300,362
January 21, 2026	66.15	67.74	0	69	64.56	284,091
January 20, 2026	68.5	67.52	0	68.8	67.4	169,538
January 19, 2026	68	68.79	0	69.75	67.75	184,985
January 16, 2026	69	69.31	0	70.59	67.65	251,104
January 14, 2026	68.52	69.07	0	70.11	68.11	219,008
January 13, 2026	69.5	68.72	0	69.5	68.2	214,576
January 12, 2026	67.25	68.79	0	69.75	66.05	269,237
January 09, 2026	67.3	68.51	0	69.95	66.89	213,583
January 08, 2026	69.19	68.23	0	69.35	67.97	227,654
January 07, 2026	67.53	68.64	0	71.3	67.1	329,199
January 06, 2026	69.58	67.53	0	69.9	67.06	593,548
January 05, 2026	69.25	69.58	0	70.2	68.43	169,054
January 02, 2026	70.39	69.8	0	71.68	69.52	155,294
January 01, 2026	71.29	70.39	0	71.7	70.15	168,657