Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vertoz Advertising Limited (VERTOZ.NS)

NSE - NSE Real Time Price. Currency in INR
222.05-10.15 (-4.37%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023230.95237.00220.60226.70226.7093,907
Jan 25, 2023244.40244.40232.20232.20232.2039,798
Jan 24, 2023245.00250.30241.60244.40244.4018,354
Jan 23, 2023254.30259.00244.55246.25246.2532,247
Jan 20, 2023253.90258.00249.00250.75250.7527,270
Jan 19, 2023259.00259.00249.75251.85251.8548,647
Jan 18, 2023243.95254.55240.10254.40254.40101,733
Jan 17, 2023240.85248.00236.00242.45242.4529,376
Jan 16, 2023241.00245.00238.50240.85240.8522,487
Jan 13, 2023249.90254.95236.15240.95240.9526,564
Jan 12, 2023252.00254.00241.10246.20246.2061,516
Jan 11, 2023250.95250.95244.95245.45245.4526,013
Jan 10, 2023253.65258.00244.10244.95244.9562,043
Jan 09, 2023254.00259.00245.50252.35252.3568,092
Jan 06, 2023259.70259.70245.25252.95252.9540,735
Jan 05, 2023257.05262.90251.00253.75253.7551,105
Jan 04, 2023262.90262.90245.00254.60254.6038,062
Jan 03, 2023248.00259.95240.10255.80255.80177,499
Jan 02, 2023240.00251.00232.00247.75247.75139,392
Dec 30, 2022248.00249.05228.00239.05239.0599,794
Dec 29, 2022226.25244.40226.25237.20237.20119,270
Dec 28, 2022225.00232.80216.30232.80232.80123,370
Dec 27, 2022214.95221.75205.00221.75221.7570,864
Dec 26, 2022196.45216.40196.45211.20211.20115,848
Dec 23, 2022206.75206.75206.75206.75206.7516,145
Dec 22, 2022221.00224.50217.60217.60217.6037,287
Dec 21, 2022241.10241.10229.05229.05229.0579,037
Dec 20, 2022240.00245.00231.00241.10241.10157,738
Dec 19, 2022229.00239.85221.05237.90237.90230,198
Dec 16, 2022217.80228.45208.10228.45228.45236,282
Dec 15, 2022225.00230.00217.00217.60217.6066,811
Dec 14, 2022221.00230.00212.70226.30226.30109,581
Dec 13, 2022220.80225.00213.20222.85222.8591,550
Dec 12, 2022202.90218.70202.90218.70218.70136,477
Dec 09, 2022208.00215.00198.10208.30208.30107,302
Dec 08, 2022194.85204.90191.00204.90204.90133,703
Dec 07, 2022193.00201.00190.00195.15195.1538,385
Dec 06, 2022199.90203.90194.00195.05195.0548,986
Dec 05, 2022199.90206.45192.00202.60202.60306,914
Dec 02, 2022199.90202.00196.00197.70197.70145,828
Dec 01, 2022196.30203.65193.50199.30199.30335,457
Nov 30, 2022193.70196.95185.85196.95196.95993,282
Nov 29, 2022178.00187.65169.85187.60187.60962,587
Nov 28, 2022183.00188.15175.60178.75178.75115,513
Nov 25, 2022183.00183.95178.00182.80182.80555,945
Nov 24, 2022168.00175.20158.60175.20175.20747,976
Nov 23, 2022172.00176.85166.15166.90166.90286,541
Nov 22, 2022176.25181.70169.60174.85174.85371,055
Nov 21, 2022169.90175.80161.20175.75175.75697,950
Nov 18, 2022167.45167.45151.55167.45167.451,524,982
Nov 17, 2022159.50159.50159.50159.50159.5076,367
Nov 16, 2022151.95151.95151.95151.95151.95123,254
Nov 15, 2022135.15144.75135.15144.75144.75205,425
Nov 14, 2022138.00139.90133.30137.90137.90187,914
Nov 11, 2022134.00138.80131.80135.85135.85459,777
Nov 10, 2022120.00127.65113.10127.10127.10451,432
Nov 09, 2022109.00120.00104.55116.05116.05125,371
Nov 07, 2022110.00112.00107.00109.10109.1029,350
Nov 04, 2022109.00109.50103.55108.90108.9036,635
Nov 03, 2022107.80107.80102.50105.60105.6015,102
Nov 02, 2022109.90109.90105.50106.00106.0012,007
Nov 01, 2022104.00112.40103.25107.75107.75122,854
Oct 31, 2022104.00106.55102.85103.40103.4020,255
Oct 28, 2022107.30108.8597.80102.35102.3557,621
Oct 27, 2022107.00111.00105.60107.05107.0532,051
Oct 25, 2022106.90111.00105.30107.65107.6525,273
Oct 24, 2022114.90114.90105.90107.40107.4055,767
Oct 21, 2022118.00118.15108.15109.60109.6065,807
Oct 20, 2022110.00119.45109.15116.70116.7061,203
Oct 19, 2022118.00118.00109.25110.20110.20112,047
Oct 18, 2022120.00120.95117.55118.05118.0526,100
Oct 17, 2022118.50122.05116.80118.15118.1542,131
Oct 14, 2022125.90126.90118.45119.00119.00139,402
Oct 13, 2022116.90126.55113.05126.30126.30294,864
Oct 12, 2022115.65117.45114.50115.05115.0511,747
Oct 11, 2022119.90119.90114.55115.60115.6028,259
Oct 10, 2022119.80119.80116.25117.10117.1021,157
Oct 07, 2022121.00122.30119.00120.50120.5021,470
Oct 06, 2022123.90123.95120.90122.40122.4052,135
Oct 04, 2022118.00125.00117.80120.70120.7085,105
Oct 03, 2022112.60119.50112.60117.05117.0555,866
Sep 30, 2022110.40116.15110.40112.80112.8026,416
Sep 29, 2022116.70117.50113.25114.20114.2011,931
Sep 28, 2022111.75120.00110.75114.40114.4056,072
Sep 27, 2022107.95120.25106.45113.60113.60180,697
Sep 26, 2022117.65117.65105.95109.35109.3582,099
Sep 23, 2022121.00123.90115.55117.65117.6542,627
Sep 22, 2022121.05124.30118.30120.30120.3030,863
Sep 21, 2022123.60129.00120.60122.75122.7561,864
Sep 20, 2022129.50131.95124.20126.60126.6076,086
Sep 19, 2022126.00134.00125.95129.45129.4598,229
Sep 16, 2022137.90139.20124.70126.05126.05201,539
Sep 15, 2022135.45140.15131.60138.55138.55248,460
Sep 14, 2022129.25138.45128.15134.45134.45265,720
Sep 13, 2022128.50134.50126.00131.60131.60396,008
Sep 12, 2022119.00128.50117.10123.80123.80451,250
Sep 09, 2022122.00122.55116.00116.85116.85161,556
Sep 08, 2022115.10126.80115.10121.60121.60644,430
Sep 07, 202299.70120.0096.45116.20116.20960,579
Sep 06, 202289.00104.3088.00100.40100.40389,841
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement