Vertoz Limited (NSE:VERTOZ)
India
· Delayed Price · Currency is INR 50.83
-0.35 (-0.68%)
Apr 29, 2026, 12:05 PM IST
Vertoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 52.11 | 51.00 | 51.18 | 51.18 | -0.49% | 69,652 |
| Apr 27, 2026 | 53.00 | 53.00 | 51.00 | 51.43 | 51.43 | 2.12% | 65,560 |
| Apr 24, 2026 | 52.00 | 52.00 | 49.58 | 50.36 | 50.36 | -2.59% | 61,826 |
| Apr 23, 2026 | 51.34 | 51.77 | 50.51 | 51.70 | 51.70 | 0.90% | 57,783 |
| Apr 22, 2026 | 51.54 | 52.20 | 50.16 | 51.24 | 51.24 | 1.41% | 74,559 |
| Apr 21, 2026 | 53.35 | 54.64 | 49.04 | 50.53 | 50.53 | -5.04% | 121,604 |
| Apr 20, 2026 | 56.00 | 56.00 | 52.00 | 53.21 | 53.21 | 0.57% | 125,744 |
| Apr 17, 2026 | 51.83 | 53.50 | 51.41 | 52.91 | 52.91 | 2.08% | 153,150 |
| Apr 16, 2026 | 52.70 | 52.70 | 50.20 | 51.83 | 51.83 | 5.43% | 188,682 |
| Apr 15, 2026 | 45.30 | 49.18 | 45.27 | 49.16 | 49.16 | 9.95% | 245,164 |
| Apr 13, 2026 | 42.90 | 45.17 | 41.32 | 44.71 | 44.71 | 3.23% | 119,954 |
| Apr 10, 2026 | 41.93 | 44.33 | 41.26 | 43.31 | 43.31 | 6.13% | 196,117 |
| Apr 9, 2026 | 41.60 | 41.64 | 39.95 | 40.81 | 40.81 | 1.72% | 90,503 |
| Apr 8, 2026 | 39.70 | 42.75 | 39.65 | 40.12 | 40.12 | 5.11% | 219,267 |
| Apr 7, 2026 | 38.70 | 39.00 | 36.25 | 38.17 | 38.17 | 2.20% | 159,265 |
| Apr 6, 2026 | 34.83 | 37.89 | 33.19 | 37.35 | 37.35 | 13.11% | 173,095 |
| Apr 2, 2026 | 30.80 | 33.54 | 28.05 | 33.02 | 33.02 | 6.04% | 158,365 |
| Apr 1, 2026 | 29.00 | 33.82 | 29.00 | 31.14 | 31.14 | 10.46% | 346,944 |
| Mar 30, 2026 | 28.40 | 30.50 | 27.02 | 28.19 | 28.19 | -11.80% | 731,191 |
| Mar 27, 2026 | 36.50 | 36.70 | 31.10 | 31.96 | 31.96 | -12.41% | 824,435 |
| Mar 25, 2026 | 35.69 | 37.85 | 35.69 | 36.49 | 36.49 | 2.24% | 179,256 |
| Mar 24, 2026 | 38.50 | 38.50 | 35.31 | 35.69 | 35.69 | 1.19% | 97,290 |
| Mar 23, 2026 | 36.20 | 36.88 | 34.67 | 35.27 | 35.27 | -6.25% | 98,313 |
| Mar 20, 2026 | 39.00 | 39.00 | 36.34 | 37.62 | 37.62 | 4.04% | 128,791 |
| Mar 19, 2026 | 37.70 | 37.73 | 35.67 | 36.16 | 36.16 | -4.16% | 107,318 |
| Mar 18, 2026 | 36.00 | 38.74 | 34.80 | 37.73 | 37.73 | 8.42% | 247,650 |
| Mar 17, 2026 | 36.00 | 36.00 | 34.51 | 34.80 | 34.80 | -2.19% | 114,104 |
| Mar 16, 2026 | 37.70 | 37.70 | 34.50 | 35.58 | 35.58 | -1.69% | 166,955 |
| Mar 13, 2026 | 38.80 | 39.16 | 35.17 | 36.19 | 36.19 | -7.82% | 308,722 |
| Mar 12, 2026 | 41.19 | 41.44 | 39.06 | 39.26 | 39.26 | -4.20% | 282,823 |
| Mar 11, 2026 | 41.05 | 43.70 | 40.70 | 40.98 | 40.98 | -2.08% | 190,307 |
| Mar 10, 2026 | 41.20 | 42.66 | 41.00 | 41.85 | 41.85 | 2.35% | 123,304 |
| Mar 9, 2026 | 40.55 | 44.00 | 40.00 | 40.89 | 40.89 | 0.20% | 202,282 |
| Mar 6, 2026 | 42.10 | 44.01 | 40.58 | 40.81 | 40.81 | -2.02% | 214,437 |
| Mar 5, 2026 | 42.90 | 44.70 | 40.91 | 41.65 | 41.65 | -2.85% | 205,233 |
| Mar 4, 2026 | 45.19 | 45.75 | 42.48 | 42.87 | 42.87 | -4.75% | 164,353 |
| Mar 2, 2026 | 43.80 | 46.92 | 43.80 | 45.01 | 45.01 | -5.97% | 239,073 |
| Feb 27, 2026 | 45.70 | 49.50 | 45.70 | 47.87 | 47.87 | 3.61% | 392,406 |
| Feb 26, 2026 | 45.51 | 46.98 | 45.51 | 46.20 | 46.20 | 0.48% | 207,729 |
| Feb 25, 2026 | 46.65 | 47.45 | 45.23 | 45.98 | 45.98 | -1.18% | 146,998 |
| Feb 24, 2026 | 48.80 | 48.80 | 46.08 | 46.53 | 46.53 | -1.27% | 166,545 |
| Feb 23, 2026 | 47.00 | 48.95 | 46.42 | 47.13 | 47.13 | -1.55% | 81,513 |
| Feb 20, 2026 | 47.70 | 48.68 | 47.70 | 47.87 | 47.87 | -1.68% | 154,092 |
| Feb 19, 2026 | 50.29 | 50.33 | 47.87 | 48.69 | 48.69 | -2.78% | 161,095 |
| Feb 18, 2026 | 51.92 | 53.00 | 49.79 | 50.08 | 50.08 | -2.83% | 172,228 |
| Feb 17, 2026 | 47.55 | 54.25 | 47.55 | 51.54 | 51.54 | 7.37% | 430,436 |
| Feb 16, 2026 | 50.82 | 50.83 | 47.12 | 48.00 | 48.00 | -5.55% | 109,581 |
| Feb 13, 2026 | 51.54 | 52.45 | 50.52 | 50.82 | 50.82 | -1.42% | 178,501 |
| Feb 12, 2026 | 53.30 | 53.30 | 51.00 | 51.55 | 51.55 | -2.22% | 181,555 |
| Feb 11, 2026 | 54.00 | 55.00 | 51.40 | 52.72 | 52.72 | -2.77% | 361,253 |
| Feb 10, 2026 | 55.00 | 55.60 | 53.00 | 54.22 | 54.22 | -0.99% | 187,054 |
| Feb 9, 2026 | 55.00 | 56.17 | 53.80 | 54.76 | 54.76 | -0.24% | 165,724 |
| Feb 6, 2026 | 54.15 | 55.74 | 52.71 | 54.89 | 54.89 | 1.87% | 184,660 |
| Feb 5, 2026 | 56.50 | 58.75 | 53.65 | 53.88 | 53.88 | -4.74% | 193,119 |
| Feb 4, 2026 | 55.34 | 57.30 | 53.70 | 56.56 | 56.56 | 2.20% | 211,032 |
| Feb 3, 2026 | 59.70 | 59.70 | 53.05 | 55.34 | 55.34 | 2.24% | 146,036 |
| Feb 2, 2026 | 55.80 | 56.68 | 52.20 | 54.13 | 54.13 | -3.53% | 191,280 |
| Feb 1, 2026 | 56.25 | 59.23 | 55.00 | 56.11 | 56.11 | 0.56% | 139,985 |
| Jan 30, 2026 | 56.50 | 58.00 | 54.12 | 55.80 | 55.80 | -1.19% | 293,574 |
| Jan 29, 2026 | 61.20 | 61.48 | 56.00 | 56.47 | 56.47 | -8.83% | 226,166 |
| Jan 28, 2026 | 62.00 | 62.70 | 61.00 | 61.94 | 61.94 | 1.34% | 280,775 |
| Jan 27, 2026 | 65.00 | 65.00 | 59.25 | 61.12 | 61.12 | -4.13% | 242,520 |
| Jan 23, 2026 | 68.00 | 68.26 | 61.05 | 63.75 | 63.75 | -6.40% | 317,204 |
| Jan 22, 2026 | 67.90 | 69.22 | 67.60 | 68.11 | 68.11 | 0.55% | 300,058 |
| Jan 21, 2026 | 66.15 | 69.00 | 64.56 | 67.74 | 67.74 | 0.33% | 283,091 |
| Jan 20, 2026 | 68.50 | 68.80 | 67.40 | 67.52 | 67.52 | -1.85% | 169,141 |
| Jan 19, 2026 | 68.00 | 69.75 | 67.75 | 68.79 | 68.79 | -0.75% | 184,774 |
| Jan 16, 2026 | 69.00 | 70.59 | 67.65 | 69.31 | 69.31 | 0.35% | 249,611 |
| Jan 14, 2026 | 68.52 | 70.11 | 68.11 | 69.07 | 69.07 | 0.51% | 219,008 |
| Jan 13, 2026 | 69.50 | 69.50 | 68.20 | 68.72 | 68.72 | -0.10% | 214,400 |
| Jan 12, 2026 | 67.25 | 69.75 | 66.05 | 68.79 | 68.79 | 0.41% | 268,956 |
| Jan 9, 2026 | 67.30 | 69.95 | 66.89 | 68.51 | 68.51 | 0.41% | 213,576 |
| Jan 8, 2026 | 69.19 | 69.35 | 67.97 | 68.23 | 68.23 | -0.60% | 227,530 |
| Jan 7, 2026 | 67.53 | 71.30 | 67.10 | 68.64 | 68.64 | 1.64% | 329,185 |
| Jan 6, 2026 | 69.58 | 69.90 | 67.06 | 67.53 | 67.53 | -2.95% | 593,173 |
| Jan 5, 2026 | 69.25 | 70.20 | 68.43 | 69.58 | 69.58 | -0.32% | 169,034 |
| Jan 2, 2026 | 70.39 | 71.68 | 69.52 | 69.80 | 69.80 | -0.84% | 155,294 |
| Jan 1, 2026 | 71.29 | 71.70 | 70.15 | 70.39 | 70.39 | -1.26% | 168,507 |
| Dec 31, 2025 | 71.00 | 71.89 | 70.15 | 71.29 | 71.29 | 0.93% | 173,364 |
| Dec 30, 2025 | 73.25 | 73.79 | 66.57 | 70.63 | 70.63 | -4.52% | 275,092 |
| Dec 29, 2025 | 73.30 | 74.38 | 72.84 | 73.97 | 73.97 | -0.20% | 199,142 |
| Dec 26, 2025 | 75.00 | 75.65 | 74.00 | 74.12 | 74.12 | -0.58% | 169,988 |
| Dec 24, 2025 | 75.00 | 76.80 | 73.90 | 74.55 | 74.55 | 0.88% | 372,653 |
| Dec 23, 2025 | 74.50 | 74.50 | 72.45 | 73.90 | 73.90 | 0.26% | 166,656 |
| Dec 22, 2025 | 75.00 | 75.00 | 73.53 | 73.71 | 73.71 | -1.40% | 172,778 |
| Dec 19, 2025 | 72.75 | 75.50 | 72.65 | 74.76 | 74.76 | 2.31% | 194,813 |
| Dec 18, 2025 | 74.09 | 74.09 | 72.93 | 73.07 | 73.07 | -1.38% | 159,021 |
| Dec 17, 2025 | 73.25 | 74.65 | 72.72 | 74.09 | 74.09 | 1.31% | 204,889 |
| Dec 16, 2025 | 75.00 | 75.29 | 73.00 | 73.13 | 73.13 | -1.79% | 213,177 |
| Dec 15, 2025 | 75.75 | 75.75 | 73.30 | 74.46 | 74.46 | -0.92% | 261,460 |
| Dec 12, 2025 | 73.50 | 75.50 | 72.63 | 75.15 | 75.15 | 2.93% | 292,043 |
| Dec 11, 2025 | 71.56 | 73.58 | 71.56 | 73.01 | 73.01 | 1.35% | 220,632 |
| Dec 10, 2025 | 71.96 | 72.95 | 71.55 | 72.04 | 72.04 | 0.11% | 227,747 |
| Dec 9, 2025 | 71.93 | 72.55 | 70.55 | 71.96 | 71.96 | 0.04% | 206,826 |
| Dec 8, 2025 | 71.00 | 72.75 | 70.25 | 71.93 | 71.93 | -0.53% | 227,922 |
| Dec 5, 2025 | 71.10 | 72.90 | 70.00 | 72.31 | 72.31 | 1.63% | 230,038 |
| Dec 4, 2025 | 72.50 | 72.50 | 70.84 | 71.15 | 71.15 | -1.56% | 196,724 |
| Dec 3, 2025 | 73.00 | 73.00 | 71.46 | 72.28 | 72.28 | -0.41% | 208,548 |
| Dec 2, 2025 | 73.10 | 73.50 | 71.96 | 72.58 | 72.58 | 0.11% | 164,089 |
| Dec 1, 2025 | 72.35 | 73.75 | 71.43 | 72.50 | 72.50 | 1.23% | 180,942 |