Advertisement
Advertisement
Vertoz Advertising Limited (VERTOZ.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 230.95 | 237.00 | 220.60 | 226.70 | 226.70 | 93,907 |
| Jan 25, 2023 | 244.40 | 244.40 | 232.20 | 232.20 | 232.20 | 39,798 |
| Jan 24, 2023 | 245.00 | 250.30 | 241.60 | 244.40 | 244.40 | 18,354 |
| Jan 23, 2023 | 254.30 | 259.00 | 244.55 | 246.25 | 246.25 | 32,247 |
| Jan 20, 2023 | 253.90 | 258.00 | 249.00 | 250.75 | 250.75 | 27,270 |
| Jan 19, 2023 | 259.00 | 259.00 | 249.75 | 251.85 | 251.85 | 48,647 |
| Jan 18, 2023 | 243.95 | 254.55 | 240.10 | 254.40 | 254.40 | 101,733 |
| Jan 17, 2023 | 240.85 | 248.00 | 236.00 | 242.45 | 242.45 | 29,376 |
| Jan 16, 2023 | 241.00 | 245.00 | 238.50 | 240.85 | 240.85 | 22,487 |
| Jan 13, 2023 | 249.90 | 254.95 | 236.15 | 240.95 | 240.95 | 26,564 |
| Jan 12, 2023 | 252.00 | 254.00 | 241.10 | 246.20 | 246.20 | 61,516 |
| Jan 11, 2023 | 250.95 | 250.95 | 244.95 | 245.45 | 245.45 | 26,013 |
| Jan 10, 2023 | 253.65 | 258.00 | 244.10 | 244.95 | 244.95 | 62,043 |
| Jan 09, 2023 | 254.00 | 259.00 | 245.50 | 252.35 | 252.35 | 68,092 |
| Jan 06, 2023 | 259.70 | 259.70 | 245.25 | 252.95 | 252.95 | 40,735 |
| Jan 05, 2023 | 257.05 | 262.90 | 251.00 | 253.75 | 253.75 | 51,105 |
| Jan 04, 2023 | 262.90 | 262.90 | 245.00 | 254.60 | 254.60 | 38,062 |
| Jan 03, 2023 | 248.00 | 259.95 | 240.10 | 255.80 | 255.80 | 177,499 |
| Jan 02, 2023 | 240.00 | 251.00 | 232.00 | 247.75 | 247.75 | 139,392 |
| Dec 30, 2022 | 248.00 | 249.05 | 228.00 | 239.05 | 239.05 | 99,794 |
| Dec 29, 2022 | 226.25 | 244.40 | 226.25 | 237.20 | 237.20 | 119,270 |
| Dec 28, 2022 | 225.00 | 232.80 | 216.30 | 232.80 | 232.80 | 123,370 |
| Dec 27, 2022 | 214.95 | 221.75 | 205.00 | 221.75 | 221.75 | 70,864 |
| Dec 26, 2022 | 196.45 | 216.40 | 196.45 | 211.20 | 211.20 | 115,848 |
| Dec 23, 2022 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | 16,145 |
| Dec 22, 2022 | 221.00 | 224.50 | 217.60 | 217.60 | 217.60 | 37,287 |
| Dec 21, 2022 | 241.10 | 241.10 | 229.05 | 229.05 | 229.05 | 79,037 |
| Dec 20, 2022 | 240.00 | 245.00 | 231.00 | 241.10 | 241.10 | 157,738 |
| Dec 19, 2022 | 229.00 | 239.85 | 221.05 | 237.90 | 237.90 | 230,198 |
| Dec 16, 2022 | 217.80 | 228.45 | 208.10 | 228.45 | 228.45 | 236,282 |
| Dec 15, 2022 | 225.00 | 230.00 | 217.00 | 217.60 | 217.60 | 66,811 |
| Dec 14, 2022 | 221.00 | 230.00 | 212.70 | 226.30 | 226.30 | 109,581 |
| Dec 13, 2022 | 220.80 | 225.00 | 213.20 | 222.85 | 222.85 | 91,550 |
| Dec 12, 2022 | 202.90 | 218.70 | 202.90 | 218.70 | 218.70 | 136,477 |
| Dec 09, 2022 | 208.00 | 215.00 | 198.10 | 208.30 | 208.30 | 107,302 |
| Dec 08, 2022 | 194.85 | 204.90 | 191.00 | 204.90 | 204.90 | 133,703 |
| Dec 07, 2022 | 193.00 | 201.00 | 190.00 | 195.15 | 195.15 | 38,385 |
| Dec 06, 2022 | 199.90 | 203.90 | 194.00 | 195.05 | 195.05 | 48,986 |
| Dec 05, 2022 | 199.90 | 206.45 | 192.00 | 202.60 | 202.60 | 306,914 |
| Dec 02, 2022 | 199.90 | 202.00 | 196.00 | 197.70 | 197.70 | 145,828 |
| Dec 01, 2022 | 196.30 | 203.65 | 193.50 | 199.30 | 199.30 | 335,457 |
| Nov 30, 2022 | 193.70 | 196.95 | 185.85 | 196.95 | 196.95 | 993,282 |
| Nov 29, 2022 | 178.00 | 187.65 | 169.85 | 187.60 | 187.60 | 962,587 |
| Nov 28, 2022 | 183.00 | 188.15 | 175.60 | 178.75 | 178.75 | 115,513 |
| Nov 25, 2022 | 183.00 | 183.95 | 178.00 | 182.80 | 182.80 | 555,945 |
| Nov 24, 2022 | 168.00 | 175.20 | 158.60 | 175.20 | 175.20 | 747,976 |
| Nov 23, 2022 | 172.00 | 176.85 | 166.15 | 166.90 | 166.90 | 286,541 |
| Nov 22, 2022 | 176.25 | 181.70 | 169.60 | 174.85 | 174.85 | 371,055 |
| Nov 21, 2022 | 169.90 | 175.80 | 161.20 | 175.75 | 175.75 | 697,950 |
| Nov 18, 2022 | 167.45 | 167.45 | 151.55 | 167.45 | 167.45 | 1,524,982 |
| Nov 17, 2022 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 76,367 |
| Nov 16, 2022 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 123,254 |
| Nov 15, 2022 | 135.15 | 144.75 | 135.15 | 144.75 | 144.75 | 205,425 |
| Nov 14, 2022 | 138.00 | 139.90 | 133.30 | 137.90 | 137.90 | 187,914 |
| Nov 11, 2022 | 134.00 | 138.80 | 131.80 | 135.85 | 135.85 | 459,777 |
| Nov 10, 2022 | 120.00 | 127.65 | 113.10 | 127.10 | 127.10 | 451,432 |
| Nov 09, 2022 | 109.00 | 120.00 | 104.55 | 116.05 | 116.05 | 125,371 |
| Nov 07, 2022 | 110.00 | 112.00 | 107.00 | 109.10 | 109.10 | 29,350 |
| Nov 04, 2022 | 109.00 | 109.50 | 103.55 | 108.90 | 108.90 | 36,635 |
| Nov 03, 2022 | 107.80 | 107.80 | 102.50 | 105.60 | 105.60 | 15,102 |
| Nov 02, 2022 | 109.90 | 109.90 | 105.50 | 106.00 | 106.00 | 12,007 |
| Nov 01, 2022 | 104.00 | 112.40 | 103.25 | 107.75 | 107.75 | 122,854 |
| Oct 31, 2022 | 104.00 | 106.55 | 102.85 | 103.40 | 103.40 | 20,255 |
| Oct 28, 2022 | 107.30 | 108.85 | 97.80 | 102.35 | 102.35 | 57,621 |
| Oct 27, 2022 | 107.00 | 111.00 | 105.60 | 107.05 | 107.05 | 32,051 |
| Oct 25, 2022 | 106.90 | 111.00 | 105.30 | 107.65 | 107.65 | 25,273 |
| Oct 24, 2022 | 114.90 | 114.90 | 105.90 | 107.40 | 107.40 | 55,767 |
| Oct 21, 2022 | 118.00 | 118.15 | 108.15 | 109.60 | 109.60 | 65,807 |
| Oct 20, 2022 | 110.00 | 119.45 | 109.15 | 116.70 | 116.70 | 61,203 |
| Oct 19, 2022 | 118.00 | 118.00 | 109.25 | 110.20 | 110.20 | 112,047 |
| Oct 18, 2022 | 120.00 | 120.95 | 117.55 | 118.05 | 118.05 | 26,100 |
| Oct 17, 2022 | 118.50 | 122.05 | 116.80 | 118.15 | 118.15 | 42,131 |
| Oct 14, 2022 | 125.90 | 126.90 | 118.45 | 119.00 | 119.00 | 139,402 |
| Oct 13, 2022 | 116.90 | 126.55 | 113.05 | 126.30 | 126.30 | 294,864 |
| Oct 12, 2022 | 115.65 | 117.45 | 114.50 | 115.05 | 115.05 | 11,747 |
| Oct 11, 2022 | 119.90 | 119.90 | 114.55 | 115.60 | 115.60 | 28,259 |
| Oct 10, 2022 | 119.80 | 119.80 | 116.25 | 117.10 | 117.10 | 21,157 |
| Oct 07, 2022 | 121.00 | 122.30 | 119.00 | 120.50 | 120.50 | 21,470 |
| Oct 06, 2022 | 123.90 | 123.95 | 120.90 | 122.40 | 122.40 | 52,135 |
| Oct 04, 2022 | 118.00 | 125.00 | 117.80 | 120.70 | 120.70 | 85,105 |
| Oct 03, 2022 | 112.60 | 119.50 | 112.60 | 117.05 | 117.05 | 55,866 |
| Sep 30, 2022 | 110.40 | 116.15 | 110.40 | 112.80 | 112.80 | 26,416 |
| Sep 29, 2022 | 116.70 | 117.50 | 113.25 | 114.20 | 114.20 | 11,931 |
| Sep 28, 2022 | 111.75 | 120.00 | 110.75 | 114.40 | 114.40 | 56,072 |
| Sep 27, 2022 | 107.95 | 120.25 | 106.45 | 113.60 | 113.60 | 180,697 |
| Sep 26, 2022 | 117.65 | 117.65 | 105.95 | 109.35 | 109.35 | 82,099 |
| Sep 23, 2022 | 121.00 | 123.90 | 115.55 | 117.65 | 117.65 | 42,627 |
| Sep 22, 2022 | 121.05 | 124.30 | 118.30 | 120.30 | 120.30 | 30,863 |
| Sep 21, 2022 | 123.60 | 129.00 | 120.60 | 122.75 | 122.75 | 61,864 |
| Sep 20, 2022 | 129.50 | 131.95 | 124.20 | 126.60 | 126.60 | 76,086 |
| Sep 19, 2022 | 126.00 | 134.00 | 125.95 | 129.45 | 129.45 | 98,229 |
| Sep 16, 2022 | 137.90 | 139.20 | 124.70 | 126.05 | 126.05 | 201,539 |
| Sep 15, 2022 | 135.45 | 140.15 | 131.60 | 138.55 | 138.55 | 248,460 |
| Sep 14, 2022 | 129.25 | 138.45 | 128.15 | 134.45 | 134.45 | 265,720 |
| Sep 13, 2022 | 128.50 | 134.50 | 126.00 | 131.60 | 131.60 | 396,008 |
| Sep 12, 2022 | 119.00 | 128.50 | 117.10 | 123.80 | 123.80 | 451,250 |
| Sep 09, 2022 | 122.00 | 122.55 | 116.00 | 116.85 | 116.85 | 161,556 |
| Sep 08, 2022 | 115.10 | 126.80 | 115.10 | 121.60 | 121.60 | 644,430 |
| Sep 07, 2022 | 99.70 | 120.00 | 96.45 | 116.20 | 116.20 | 960,579 |
| Sep 06, 2022 | 89.00 | 104.30 | 88.00 | 100.40 | 100.40 | 389,841 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
