Vertoz Limited (NSE:VERTOZ)
India · Delayed Price · Currency is INR 80.40
-0.51 (-0.63%)
Aug 25, 2025, 3:29 PM IST
Vertoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 81.00 | 82.99 | 80.00 | 80.40 | 80.40 | -0.63% | 118,221 |
| Aug 22, 2025 | 82.00 | 83.48 | 80.16 | 80.91 | 80.91 | -0.99% | 105,135 |
| Aug 21, 2025 | 84.10 | 86.50 | 81.00 | 81.72 | 81.72 | -2.47% | 316,606 |
| Aug 20, 2025 | 84.77 | 85.64 | 83.14 | 83.79 | 83.79 | -0.40% | 86,481 |
| Aug 19, 2025 | 85.32 | 88.00 | 83.50 | 84.13 | 84.13 | -1.39% | 279,802 |
| Aug 18, 2025 | 88.80 | 88.80 | 84.70 | 85.32 | 85.32 | -2.08% | 135,355 |
| Aug 14, 2025 | 89.65 | 89.65 | 85.50 | 87.13 | 87.13 | -2.00% | 140,150 |
| Aug 13, 2025 | 86.38 | 91.75 | 86.38 | 88.91 | 88.91 | 2.63% | 157,939 |
| Aug 12, 2025 | 91.80 | 92.52 | 84.31 | 86.63 | 86.63 | -4.19% | 128,627 |
| Aug 11, 2025 | 90.88 | 92.01 | 87.10 | 90.42 | 90.42 | -0.51% | 104,641 |
| Aug 8, 2025 | 97.39 | 97.40 | 90.09 | 90.88 | 90.88 | -4.44% | 208,073 |
| Aug 7, 2025 | 89.90 | 97.80 | 87.99 | 95.10 | 95.10 | 8.45% | 913,598 |
| Aug 6, 2025 | 83.01 | 87.69 | 81.11 | 87.69 | 87.69 | 4.99% | 215,091 |
| Aug 5, 2025 | 84.30 | 84.99 | 83.01 | 83.52 | 83.52 | -0.91% | 56,083 |
| Aug 4, 2025 | 83.50 | 85.81 | 83.50 | 84.29 | 84.29 | 0.73% | 55,606 |
| Aug 1, 2025 | 86.00 | 87.79 | 83.06 | 83.68 | 83.68 | -2.90% | 116,309 |
| Jul 31, 2025 | 89.75 | 89.75 | 85.90 | 86.18 | 86.18 | -3.99% | 156,816 |
| Jul 30, 2025 | 89.00 | 91.00 | 87.55 | 89.76 | 89.76 | 1.24% | 134,820 |
| Jul 29, 2025 | 88.99 | 89.26 | 86.00 | 88.66 | 88.66 | 1.15% | 78,097 |
| Jul 28, 2025 | 88.10 | 92.77 | 86.10 | 87.65 | 87.65 | -2.92% | 132,133 |
| Jul 25, 2025 | 90.54 | 95.40 | 86.55 | 90.29 | 90.29 | -0.67% | 279,947 |
| Jul 24, 2025 | 97.78 | 97.78 | 90.54 | 90.90 | 90.90 | -4.63% | 195,346 |
| Jul 23, 2025 | 99.88 | 100.07 | 95.01 | 95.31 | 95.31 | -4.58% | 166,094 |
| Jul 22, 2025 | 98.60 | 103.49 | 97.80 | 99.88 | 99.88 | 2.14% | 368,729 |
| Jul 21, 2025 | 106.60 | 111.33 | 97.00 | 97.79 | 97.79 | -4.11% | 1,563,957 |
| Jul 18, 2025 | 95.00 | 101.98 | 93.51 | 101.98 | 101.98 | 10.00% | 651,827 |
| Jul 17, 2025 | 89.00 | 93.93 | 86.89 | 92.71 | 92.71 | 7.89% | 547,259 |
| Jul 16, 2025 | 77.74 | 85.94 | 76.37 | 85.93 | 85.93 | 9.98% | 741,731 |
| Jul 15, 2025 | 79.00 | 80.64 | 73.01 | 78.13 | 78.13 | -2.29% | 656,248 |
| Jul 14, 2025 | 81.82 | 95.00 | 78.39 | 79.96 | 79.96 | -8.21% | 632,129 |
| Jul 11, 2025 | 96.28 | 96.28 | 87.11 | 87.11 | 87.11 | -5.01% | 97,950 |
| Jul 10, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 9, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 8, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 7, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 4, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 3, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 2, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jul 1, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jun 30, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jun 27, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jun 26, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jun 25, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | - |
| Jun 24, 2025 | 93.60 | 93.60 | 91.70 | 91.70 | 91.70 | -2.03% | 583,724 |
| Jun 23, 2025 | 93.30 | 93.60 | 93.30 | 93.60 | 93.60 | -1.78% | 328,872 |
| Jun 20, 2025 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | -2.06% | 227,161 |
| Jun 19, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -2.01% | 157,720 |
| Jun 18, 2025 | 101.40 | 101.40 | 99.30 | 99.30 | 99.30 | -2.07% | 178,527 |
| Jun 17, 2025 | 101.50 | 101.50 | 101.40 | 101.40 | 101.40 | -2.03% | 150,964 |
| Jun 16, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -2.08% | 239,169 |