Vertoz Limited (NSE:VERTOZ)
India · Delayed Price · Currency is INR 68.53
-0.07 (-0.10%)
Oct 20, 2025, 3:29 PM IST
Vertoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 68.29 | 69.50 | 66.61 | 68.60 | 68.60 | 0.45% | 269,639 |
| Oct 16, 2025 | 70.00 | 70.00 | 67.51 | 68.29 | 68.29 | -0.76% | 71,345 |
| Oct 15, 2025 | 68.86 | 70.13 | 68.00 | 68.81 | 68.81 | -0.07% | 41,756 |
| Oct 14, 2025 | 69.54 | 70.50 | 67.50 | 68.86 | 68.86 | -0.98% | 99,946 |
| Oct 13, 2025 | 70.74 | 71.50 | 69.06 | 69.54 | 69.54 | -1.70% | 52,459 |
| Oct 10, 2025 | 69.00 | 71.99 | 69.00 | 70.74 | 70.74 | 2.82% | 83,518 |
| Oct 9, 2025 | 71.00 | 71.49 | 68.45 | 68.80 | 68.80 | -2.74% | 210,272 |
| Oct 8, 2025 | 72.80 | 72.95 | 70.61 | 70.74 | 70.74 | -1.54% | 77,829 |
| Oct 7, 2025 | 72.75 | 75.30 | 71.15 | 71.85 | 71.85 | -2.47% | 72,968 |
| Oct 6, 2025 | 75.07 | 75.70 | 73.50 | 73.67 | 73.67 | -1.86% | 82,213 |
| Oct 3, 2025 | 74.16 | 75.50 | 74.01 | 75.07 | 75.07 | 1.20% | 74,610 |
| Oct 1, 2025 | 74.06 | 76.24 | 74.00 | 74.18 | 74.18 | 0.39% | 67,273 |
| Sep 30, 2025 | 73.30 | 77.30 | 73.05 | 73.89 | 73.89 | 0.43% | 192,499 |
| Sep 29, 2025 | 73.85 | 75.59 | 73.01 | 73.57 | 73.57 | -0.38% | 127,004 |
| Sep 26, 2025 | 74.50 | 77.00 | 73.05 | 73.85 | 73.85 | -1.11% | 170,853 |
| Sep 25, 2025 | 76.74 | 77.99 | 74.50 | 74.68 | 74.68 | -2.68% | 104,632 |
| Sep 24, 2025 | 77.99 | 78.48 | 76.50 | 76.74 | 76.74 | -1.60% | 52,729 |
| Sep 23, 2025 | 79.25 | 79.74 | 77.73 | 77.99 | 77.99 | -1.20% | 52,066 |
| Sep 22, 2025 | 76.10 | 79.54 | 76.10 | 78.94 | 78.94 | 1.71% | 89,653 |
| Sep 19, 2025 | 79.47 | 80.49 | 77.10 | 77.61 | 77.61 | -2.34% | 139,149 |
| Sep 18, 2025 | 84.80 | 84.80 | 79.00 | 79.47 | 79.47 | -2.65% | 251,864 |
| Sep 17, 2025 | 74.20 | 86.75 | 73.60 | 81.63 | 81.63 | 10.22% | 973,610 |
| Sep 16, 2025 | 76.00 | 76.08 | 73.90 | 74.06 | 74.06 | -1.87% | 145,057 |
| Sep 15, 2025 | 77.00 | 77.00 | 75.00 | 75.47 | 75.47 | -0.41% | 174,806 |
| Sep 12, 2025 | 79.00 | 79.00 | 75.35 | 75.78 | 75.78 | 0.19% | 91,730 |
| Sep 11, 2025 | 75.73 | 77.46 | 75.40 | 75.64 | 75.64 | -0.12% | 62,805 |
| Sep 10, 2025 | 76.33 | 77.43 | 75.10 | 75.73 | 75.73 | -0.79% | 76,525 |
| Sep 9, 2025 | 77.50 | 77.50 | 76.25 | 76.33 | 76.33 | -0.78% | 53,957 |
| Sep 8, 2025 | 77.20 | 77.99 | 76.45 | 76.93 | 76.93 | 0.23% | 70,147 |
| Sep 5, 2025 | 78.25 | 78.37 | 75.87 | 76.75 | 76.75 | -1.51% | 95,749 |
| Sep 4, 2025 | 78.60 | 80.85 | 77.51 | 77.93 | 77.93 | -1.32% | 68,194 |
| Sep 3, 2025 | 80.50 | 80.66 | 78.20 | 78.97 | 78.97 | -1.41% | 80,902 |
| Sep 2, 2025 | 79.00 | 82.40 | 78.11 | 80.10 | 80.10 | 2.64% | 140,279 |
| Sep 1, 2025 | 76.70 | 78.44 | 76.56 | 78.04 | 78.04 | 1.43% | 63,314 |
| Aug 29, 2025 | 77.68 | 78.79 | 76.56 | 76.94 | 76.94 | -0.95% | 66,011 |
| Aug 28, 2025 | 78.10 | 79.69 | 76.90 | 77.68 | 77.68 | -1.55% | 87,217 |
| Aug 26, 2025 | 80.50 | 81.76 | 78.50 | 78.90 | 78.90 | -1.87% | 107,008 |
| Aug 25, 2025 | 81.00 | 82.99 | 80.00 | 80.40 | 80.40 | -0.63% | 118,324 |
| 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 |