Vertoz Ltd VERTOZ

NSE · India · Commercial Services

INR 36.45+0.86 (+2.42%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 35.66	+0.20%	INR 34.80	INR 36.45	INR 34.70	20.84K
2026-09-30	INR 35.59	-0.14%	INR 35.64	INR 36.10	INR 35.25	25.53K
2026-09-29	INR 35.64	-1.47%	INR 36.17	INR 37.29	INR 34.98	40.12K
2026-09-28	INR 36.17	-0.33%	INR 37.29	INR 37.95	INR 35.55	20.62K
2026-09-25	INR 36.29	-1.20%	INR 37.29	INR 37.29	INR 35.50	26.72K
2026-09-24	INR 36.73	-0.30%	INR 35.60	INR 38.24	INR 35.60	41.28K
2026-09-23	INR 36.84	-0.14%	INR 36.50	INR 37.95	INR 36.50	20.42K
2026-09-22	INR 36.89	-0.11%	INR 37.99	INR 37.99	INR 36.50	20.98K
2026-09-21	INR 36.93	-0.30%	INR 36.20	INR 39.70	INR 36.20	34.55K
2026-09-18	INR 37.04	-0.22%	INR 36.72	INR 37.95	INR 36.20	17.38K
2026-09-17	INR 37.12	-1.51%	INR 37.51	INR 38.00	INR 36.70	17.36K
2026-09-16	INR 37.69	+0.53%	INR 37.27	INR 38.65	INR 37.01	28.77K
2026-09-15	INR 37.49	-2.32%	INR 40.20	INR 40.20	INR 37.13	44.40K
2026-09-11	INR 38.38	-2.64%	INR 39.43	INR 39.43	INR 38.00	43.29K
2026-09-10	INR 39.42	+3.46%	INR 37.80	INR 40.65	INR 37.80	128.89K
2026-09-09	INR 38.10	-0.73%	INR 38.80	INR 39.00	INR 37.80	26.87K
2026-09-08	INR 38.38	+3.62%	INR 38.00	INR 38.97	INR 37.10	43.68K
2026-09-07	INR 37.04	-1.65%	INR 38.20	INR 38.67	INR 36.27	43.32K
2026-09-04	INR 37.66	-2.51%	INR 38.13	INR 39.22	INR 37.00	51.34K
2026-09-03	INR 38.63	+0.10%	INR 39.00	INR 39.49	INR 38.50	44.81K
2026-09-02	INR 38.59	+2.31%	INR 36.60	INR 38.95	INR 36.60	49.07K
2026-09-01	INR 37.72	-1.28%	INR 37.15	INR 40.39	INR 37.15	108.38K
2026-08-31	INR 38.21	-2.77%	INR 40.90	INR 40.90	INR 37.11	86.87K
2026-08-28	INR 39.30	-1.73%	INR 40.00	INR 40.90	INR 39.01	30.61K
2026-08-27	INR 39.99	-1.55%	INR 40.62	INR 41.65	INR 39.25	49.43K
2026-08-26	INR 40.62	+0.74%	INR 42.30	INR 42.30	INR 40.32	102.37K
2026-08-25	INR 40.32	+5.00%	INR 38.90	INR 40.32	INR 38.90	60.39K
2026-08-24	INR 38.40	+4.98%	INR 37.31	INR 38.40	INR 37.00	50.90K
2026-08-21	INR 36.58	+2.52%	INR 36.00	INR 36.71	INR 35.50	98.12K
2026-08-20	INR 35.68	-0.45%	INR 35.89	INR 36.00	INR 35.21	20.96K
2026-08-19	INR 35.84	+0.50%	INR 35.30	INR 36.00	INR 34.81	27.27K
2026-08-18	INR 35.66	-0.86%	INR 35.80	INR 36.10	INR 35.10	29.06K
2026-08-17	INR 35.97	+1.10%	INR 35.00	INR 36.25	INR 35.00	44.47K
2026-08-14	INR 35.58	-1.14%	INR 36.40	INR 36.40	INR 35.00	62.96K
2026-08-13	INR 35.99	+1.41%	INR 36.24	INR 36.24	INR 35.00	54.08K
2026-08-12	INR 35.49	-1.11%	INR 35.50	INR 36.00	INR 35.20	43.73K
2026-08-11	INR 35.89	+0.64%	INR 35.55	INR 36.00	INR 35.50	39.15K
2026-08-10	INR 35.66	-0.83%	INR 36.67	INR 36.67	INR 35.50	17.51K
2026-08-07	INR 35.96	+0.64%	INR 36.50	INR 36.50	INR 34.36	58.15K
2026-08-06	INR 35.73	-0.53%	INR 36.84	INR 36.84	INR 35.30	57.68K
2026-08-05	INR 35.92	+0.39%	INR 36.80	INR 36.85	INR 35.52	23.50K
2026-08-04	INR 35.78	+0.48%	INR 35.78	INR 36.88	INR 35.30	38.34K
2026-08-03	INR 35.61	+0.20%	INR 35.87	INR 36.40	INR 35.30	57.90K
2026-07-31	INR 35.54	-0.45%	INR 35.70	INR 36.07	INR 35.45	28.07K
2026-07-30	INR 35.70	-0.25%	INR 36.27	INR 36.27	INR 35.11	8.99K
2026-07-29	INR 35.79	+2.08%	INR 35.00	INR 36.00	INR 34.20	30.07K
2026-07-28	INR 35.06	-1.38%	INR 35.10	INR 35.95	INR 34.55	42.13K
2026-07-27	INR 35.55	-0.08%	INR 35.58	INR 36.00	INR 35.00	39.97K
2026-07-24	INR 35.58	+0.82%	INR 34.00	INR 36.25	INR 34.00	19.75K
2026-07-23	INR 35.29	+0.03%	INR 35.87	INR 36.40	INR 35.10	18.46K
2026-07-22	INR 35.28	-0.08%	INR 35.30	INR 35.79	INR 34.70	28.79K
2026-07-21	INR 35.31	-4.02%	INR 37.53	INR 37.53	INR 34.96	145.67K
2026-07-20	INR 36.79	-0.49%	INR 38.10	INR 38.10	INR 36.20	15.05K
2026-07-17	INR 36.97	-1.04%	INR 37.50	INR 38.00	INR 36.51	56.17K
2026-07-16	INR 37.36	-0.45%	INR 37.50	INR 38.90	INR 36.20	23.92K
2026-07-15	INR 37.53	-3.87%	INR 38.21	INR 39.78	INR 37.09	106.92K
2026-07-14	INR 39.04	+1.91%	INR 39.24	INR 40.00	INR 38.01	43.31K
2026-07-13	INR 38.31	-1.42%	INR 38.00	INR 39.80	INR 37.73	38.99K
2026-07-10	INR 38.86	+1.59%	INR 38.25	INR 39.80	INR 38.25	21.42K
2026-07-09	INR 38.25	-2.37%	INR 39.18	INR 39.18	INR 37.60	30.15K
2026-07-08	INR 39.18	-0.41%	INR 39.00	INR 39.50	INR 38.00	32.99K
2026-07-07	INR 39.34	+1.58%	INR 38.73	INR 39.65	INR 38.10	23.95K
2026-07-06	INR 38.73	+0.21%	INR 38.90	INR 39.78	INR 38.36	27.98K
2026-07-03	INR 38.65	+3.43%	INR 37.49	INR 39.00	INR 37.49	39.46K
2026-07-02	INR 37.37	-3.36%	INR 38.59	INR 39.45	INR 37.00	54.44K
2026-07-01	INR 38.67	-0.18%	INR 39.70	INR 39.70	INR 37.00	56.46K
2026-06-30	INR 38.74	-0.72%	INR 39.79	INR 39.80	INR 37.25	27.70K
2026-06-29	INR 39.02	+2.90%	INR 39.00	INR 39.80	INR 37.92	89.93K
2026-06-26	INR 37.92	0.00%	INR 37.92	INR 37.92	INR 37.92	0
2026-06-25	INR 37.92	-4.53%	INR 39.50	INR 40.83	INR 37.74	129.15K
2026-06-24	INR 39.72	-1.41%	INR 40.11	INR 41.11	INR 39.50	46.14K
2026-06-23	INR 40.29	-2.87%	INR 41.28	INR 42.25	INR 39.41	149.12K
2026-06-22	INR 41.48	-4.42%	INR 43.40	INR 43.40	INR 41.23	81.63K
2026-06-19	INR 43.40	-1.61%	INR 45.90	INR 45.90	INR 43.05	19.35K
2026-06-18	INR 44.11	-1.01%	INR 44.40	INR 45.99	INR 43.80	27.53K
2026-06-17	INR 44.56	-1.35%	INR 46.50	INR 46.50	INR 43.86	32.04K
2026-06-16	INR 45.17	-0.26%	INR 46.49	INR 46.90	INR 45.00	38.90K
2026-06-15	INR 45.29	-0.13%	INR 45.35	INR 47.25	INR 44.11	49.03K
2026-06-12	INR 45.35	-1.18%	INR 46.80	INR 46.90	INR 43.65	189.12K
2026-06-11	INR 45.89	+2.41%	INR 44.83	INR 46.90	INR 43.64	130.79K
2026-06-10	INR 44.81	+4.99%	INR 41.87	INR 44.81	INR 41.29	494.92K
2026-06-09	INR 42.68	+4.99%	INR 42.60	INR 42.68	INR 40.70	424.94K
2026-06-08	INR 40.65	+4.96%	INR 38.73	INR 40.66	INR 36.80	825.31K
2026-06-05	INR 38.73	-5.21%	INR 42.65	INR 42.65	INR 38.73	181.36K
2026-06-04	INR 40.86	-4.91%	INR 42.95	INR 43.06	INR 40.83	123.05K
2026-06-03	INR 42.97	-5.00%	INR 45.23	INR 45.23	INR 42.97	105.74K
2026-06-02	INR 45.23	-1.95%	INR 45.34	INR 46.75	INR 44.11	28.82K
2026-06-01	INR 46.13	-3.33%	INR 46.25	INR 48.75	INR 45.50	33.67K
2026-05-29	INR 47.72	+0.29%	INR 47.58	INR 49.30	INR 46.25	36.03K
2026-05-28	INR 47.58	0.00%	INR 47.58	INR 47.58	INR 47.58	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 35.66	+0.20%	INR 34.80	INR 36.45	INR 34.70	20.84K
2026-09-30	INR 35.59	-0.14%	INR 35.64	INR 36.10	INR 35.25	25.53K
2026-09-29	INR 35.64	-1.47%	INR 36.17	INR 37.29	INR 34.98	40.12K
2026-09-28	INR 36.17	-0.33%	INR 37.29	INR 37.95	INR 35.55	20.62K
2026-09-25	INR 36.29	-1.20%	INR 37.29	INR 37.29	INR 35.50	26.72K
2026-09-24	INR 36.73	-0.30%	INR 35.60	INR 38.24	INR 35.60	41.28K
2026-09-23	INR 36.84	-0.14%	INR 36.50	INR 37.95	INR 36.50	20.42K
2026-09-22	INR 36.89	-0.11%	INR 37.99	INR 37.99	INR 36.50	20.98K
2026-09-21	INR 36.93	-0.30%	INR 36.20	INR 39.70	INR 36.20	34.55K
2026-09-18	INR 37.04	-0.22%	INR 36.72	INR 37.95	INR 36.20	17.38K
2026-09-17	INR 37.12	-1.51%	INR 37.51	INR 38.00	INR 36.70	17.36K
2026-09-16	INR 37.69	+0.53%	INR 37.27	INR 38.65	INR 37.01	28.77K
2026-09-15	INR 37.49	-2.32%	INR 40.20	INR 40.20	INR 37.13	44.40K
2026-09-11	INR 38.38	-2.64%	INR 39.43	INR 39.43	INR 38.00	43.29K
2026-09-10	INR 39.42	+3.46%	INR 37.80	INR 40.65	INR 37.80	128.89K
2026-09-09	INR 38.10	-0.73%	INR 38.80	INR 39.00	INR 37.80	26.87K
2026-09-08	INR 38.38	+3.62%	INR 38.00	INR 38.97	INR 37.10	43.68K
2026-09-07	INR 37.04	-1.65%	INR 38.20	INR 38.67	INR 36.27	43.32K
2026-09-04	INR 37.66	-2.51%	INR 38.13	INR 39.22	INR 37.00	51.34K
2026-09-03	INR 38.63	+0.10%	INR 39.00	INR 39.49	INR 38.50	44.81K
2026-09-02	INR 38.59	+2.31%	INR 36.60	INR 38.95	INR 36.60	49.07K
2026-09-01	INR 37.72	-1.28%	INR 37.15	INR 40.39	INR 37.15	108.38K
2026-08-31	INR 38.21	-2.77%	INR 40.90	INR 40.90	INR 37.11	86.87K
2026-08-28	INR 39.30	-1.73%	INR 40.00	INR 40.90	INR 39.01	30.61K
2026-08-27	INR 39.99	-1.55%	INR 40.62	INR 41.65	INR 39.25	49.43K
2026-08-26	INR 40.62	+0.74%	INR 42.30	INR 42.30	INR 40.32	102.37K
2026-08-25	INR 40.32	+5.00%	INR 38.90	INR 40.32	INR 38.90	60.39K
2026-08-24	INR 38.40	+4.98%	INR 37.31	INR 38.40	INR 37.00	50.90K
2026-08-21	INR 36.58	+2.52%	INR 36.00	INR 36.71	INR 35.50	98.12K
2026-08-20	INR 35.68	-0.45%	INR 35.89	INR 36.00	INR 35.21	20.96K
2026-08-19	INR 35.84	+0.50%	INR 35.30	INR 36.00	INR 34.81	27.27K
2026-08-18	INR 35.66	-0.86%	INR 35.80	INR 36.10	INR 35.10	29.06K
2026-08-17	INR 35.97	+1.10%	INR 35.00	INR 36.25	INR 35.00	44.47K
2026-08-14	INR 35.58	-1.14%	INR 36.40	INR 36.40	INR 35.00	62.96K
2026-08-13	INR 35.99	+1.41%	INR 36.24	INR 36.24	INR 35.00	54.08K
2026-08-12	INR 35.49	-1.11%	INR 35.50	INR 36.00	INR 35.20	43.73K
2026-08-11	INR 35.89	+0.64%	INR 35.55	INR 36.00	INR 35.50	39.15K
2026-08-10	INR 35.66	-0.83%	INR 36.67	INR 36.67	INR 35.50	17.51K
2026-08-07	INR 35.96	+0.64%	INR 36.50	INR 36.50	INR 34.36	58.15K
2026-08-06	INR 35.73	-0.53%	INR 36.84	INR 36.84	INR 35.30	57.68K
2026-08-05	INR 35.92	+0.39%	INR 36.80	INR 36.85	INR 35.52	23.50K
2026-08-04	INR 35.78	+0.48%	INR 35.78	INR 36.88	INR 35.30	38.34K
2026-08-03	INR 35.61	+0.20%	INR 35.87	INR 36.40	INR 35.30	57.90K
2026-07-31	INR 35.54	-0.45%	INR 35.70	INR 36.07	INR 35.45	28.07K
2026-07-30	INR 35.70	-0.25%	INR 36.27	INR 36.27	INR 35.11	8.99K
2026-07-29	INR 35.79	+2.08%	INR 35.00	INR 36.00	INR 34.20	30.07K
2026-07-28	INR 35.06	-1.38%	INR 35.10	INR 35.95	INR 34.55	42.13K
2026-07-27	INR 35.55	-0.08%	INR 35.58	INR 36.00	INR 35.00	39.97K
2026-07-24	INR 35.58	+0.82%	INR 34.00	INR 36.25	INR 34.00	19.75K
2026-07-23	INR 35.29	+0.03%	INR 35.87	INR 36.40	INR 35.10	18.46K
2026-07-22	INR 35.28	-0.08%	INR 35.30	INR 35.79	INR 34.70	28.79K
2026-07-21	INR 35.31	-4.02%	INR 37.53	INR 37.53	INR 34.96	145.67K
2026-07-20	INR 36.79	-0.49%	INR 38.10	INR 38.10	INR 36.20	15.05K
2026-07-17	INR 36.97	-1.04%	INR 37.50	INR 38.00	INR 36.51	56.17K
2026-07-16	INR 37.36	-0.45%	INR 37.50	INR 38.90	INR 36.20	23.92K
2026-07-15	INR 37.53	-3.87%	INR 38.21	INR 39.78	INR 37.09	106.92K
2026-07-14	INR 39.04	+1.91%	INR 39.24	INR 40.00	INR 38.01	43.31K
2026-07-13	INR 38.31	-1.42%	INR 38.00	INR 39.80	INR 37.73	38.99K
2026-07-10	INR 38.86	+1.59%	INR 38.25	INR 39.80	INR 38.25	21.42K
2026-07-09	INR 38.25	-2.37%	INR 39.18	INR 39.18	INR 37.60	30.15K
2026-07-08	INR 39.18	-0.41%	INR 39.00	INR 39.50	INR 38.00	32.99K
2026-07-07	INR 39.34	+1.58%	INR 38.73	INR 39.65	INR 38.10	23.95K
2026-07-06	INR 38.73	+0.21%	INR 38.90	INR 39.78	INR 38.36	27.98K
2026-07-03	INR 38.65	+3.43%	INR 37.49	INR 39.00	INR 37.49	39.46K
2026-07-02	INR 37.37	-3.36%	INR 38.59	INR 39.45	INR 37.00	54.44K
2026-07-01	INR 38.67	-0.18%	INR 39.70	INR 39.70	INR 37.00	56.46K
2026-06-30	INR 38.74	-0.72%	INR 39.79	INR 39.80	INR 37.25	27.70K
2026-06-29	INR 39.02	+2.90%	INR 39.00	INR 39.80	INR 37.92	89.93K
2026-06-26	INR 37.92	0.00%	INR 37.92	INR 37.92	INR 37.92	0
2026-06-25	INR 37.92	-4.53%	INR 39.50	INR 40.83	INR 37.74	129.15K
2026-06-24	INR 39.72	-1.41%	INR 40.11	INR 41.11	INR 39.50	46.14K
2026-06-23	INR 40.29	-2.87%	INR 41.28	INR 42.25	INR 39.41	149.12K
2026-06-22	INR 41.48	-4.42%	INR 43.40	INR 43.40	INR 41.23	81.63K
2026-06-19	INR 43.40	-1.61%	INR 45.90	INR 45.90	INR 43.05	19.35K
2026-06-18	INR 44.11	-1.01%	INR 44.40	INR 45.99	INR 43.80	27.53K
2026-06-17	INR 44.56	-1.35%	INR 46.50	INR 46.50	INR 43.86	32.04K
2026-06-16	INR 45.17	-0.26%	INR 46.49	INR 46.90	INR 45.00	38.90K
2026-06-15	INR 45.29	-0.13%	INR 45.35	INR 47.25	INR 44.11	49.03K
2026-06-12	INR 45.35	-1.18%	INR 46.80	INR 46.90	INR 43.65	189.12K
2026-06-11	INR 45.89	+2.41%	INR 44.83	INR 46.90	INR 43.64	130.79K
2026-06-10	INR 44.81	+4.99%	INR 41.87	INR 44.81	INR 41.29	494.92K
2026-06-09	INR 42.68	+4.99%	INR 42.60	INR 42.68	INR 40.70	424.94K
2026-06-08	INR 40.65	+4.96%	INR 38.73	INR 40.66	INR 36.80	825.31K
2026-06-05	INR 38.73	-5.21%	INR 42.65	INR 42.65	INR 38.73	181.36K
2026-06-04	INR 40.86	-4.91%	INR 42.95	INR 43.06	INR 40.83	123.05K
2026-06-03	INR 42.97	-5.00%	INR 45.23	INR 45.23	INR 42.97	105.74K
2026-06-02	INR 45.23	-1.95%	INR 45.34	INR 46.75	INR 44.11	28.82K
2026-06-01	INR 46.13	-3.33%	INR 46.25	INR 48.75	INR 45.50	33.67K
2026-05-29	INR 47.72	+0.29%	INR 47.58	INR 49.30	INR 46.25	36.03K
2026-05-28	INR 47.58	0.00%	INR 47.58	INR 47.58	INR 47.58	0