Vertoz Ltd (VERTOZ) Historical Prices

Time Period

Events

IN:VERTOZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	30.46	30.98	29.70	30.35	30.35	-0.36%	22,838	0.55
Oct 29, 2026	30.94	31.45	30.11	30.46	30.46	-1.55%	42,229	1.00
Oct 28, 2026	31.97	31.97	30.51	30.94	30.94	-1.24%	22,587	0.54
Oct 27, 2026	29.44	31.66	29.44	31.33	31.33	+3.54%	18,665	0.44
Oct 26, 2026	30.70	31.27	30.00	30.26	30.26	-1.43%	24,222	0.58
Oct 23, 2026	30.50	31.18	28.90	30.70	30.70	+0.49%	58,117	1.39
Oct 22, 2026	32.00	32.98	30.44	30.55	30.55	-5.51%	48,041	1.15
Oct 21, 2026	33.15	33.40	32.00	32.33	32.33	-1.40%	15,130	0.36
Oct 20, 2026	32.79	33.70	32.00	32.79	32.79	+0.00%	0	0.00
Oct 19, 2026	33.70	33.70	32.00	32.79	32.79	-1.35%	19,209	0.45
Oct 16, 2026	32.00	34.00	31.64	33.24	33.24	+2.94%	30,352	0.69
Oct 15, 2026	32.51	32.96	31.95	32.29	32.29	-0.25%	25,229	0.57
Oct 14, 2026	32.89	33.35	32.00	32.37	32.37	+0.34%	22,383	0.50
Oct 13, 2026	31.00	33.00	30.91	32.26	32.26	+4.37%	37,094	0.84
Oct 12, 2026	32.99	33.00	30.35	30.91	30.91	-3.98%	27,163	0.60
Oct 09, 2026	32.05	33.04	31.51	32.19	32.19	-0.74%	34,762	0.76
Oct 08, 2026	33.33	34.00	30.12	32.43	32.43	-1.91%	127,557	2.88
Oct 07, 2026	33.49	34.93	32.10	33.06	33.06	-1.37%	65,720	1.51
Oct 06, 2026	34.73	36.49	32.71	33.52	33.52	-3.48%	81,639	1.91
Oct 05, 2026	36.99	36.99	34.43	34.73	34.73	-2.61%	40,182	0.94
Oct 02, 2026	35.66	36.45	34.70	35.66	35.66	+0.00%	0	0.00
Oct 01, 2026	34.80	36.45	34.70	35.66	35.66	+0.20%	20,836	0.48
Sep 30, 2026	35.64	36.10	35.25	35.59	35.59	-0.14%	25,530	0.59
Sep 29, 2026	36.17	37.29	34.98	35.64	35.64	-1.47%	40,122	0.92
Sep 28, 2026	37.29	37.95	35.55	36.17	36.17	-0.33%	20,615	0.47
Sep 25, 2026	37.29	37.29	35.50	36.29	36.29	-1.20%	26,721	0.61
Sep 24, 2026	35.60	38.24	35.60	36.73	36.73	-0.30%	41,283	0.92
Sep 23, 2026	36.50	37.95	36.50	36.84	36.84	-0.14%	20,416	0.46
Sep 22, 2026	37.99	37.99	36.50	36.89	36.89	-0.11%	20,979	0.45
Sep 21, 2026	36.20	39.70	36.20	36.93	36.93	-0.30%	34,552	0.74
Sep 18, 2026	36.72	37.95	36.20	37.04	37.04	-0.22%	17,377	0.36
Sep 17, 2026	37.51	38.00	36.70	37.12	37.12	-1.51%	17,364	0.35
Sep 16, 2026	37.27	38.65	37.01	37.69	37.69	+0.53%	28,774	0.58
Sep 15, 2026	40.20	40.20	37.13	37.49	37.49	-2.32%	44,396	0.90
Sep 14, 2026	38.38	39.43	38.00	38.38	38.38	+0.00%	0	0.00
Sep 11, 2026	39.43	39.43	38.00	38.38	38.38	-2.64%	43,289	0.87
Sep 10, 2026	37.80	40.65	37.80	39.42	39.42	+3.46%	128,888	2.67
Sep 09, 2026	38.80	39.00	37.80	38.10	38.10	-0.73%	26,874	0.53
Sep 08, 2026	38.00	38.97	37.10	38.38	38.38	+3.62%	43,682	0.84
Sep 07, 2026	38.20	38.67	36.27	37.04	37.04	-1.65%	43,316	0.73
Sep 04, 2026	38.13	39.22	37.00	37.66	37.66	-2.51%	51,344	0.79
Sep 03, 2026	39.00	39.49	38.50	38.63	38.63	+0.10%	44,809	0.58
Sep 02, 2026	36.60	38.95	36.60	38.59	38.59	+2.31%	49,065	0.61
Sep 01, 2026	37.15	40.39	37.15	37.72	37.72	-1.28%	108,384	1.35
Aug 31, 2026	40.90	40.90	37.11	38.21	38.21	-2.77%	86,873	1.08
Aug 28, 2026	40.00	40.90	39.01	39.30	39.30	-1.73%	30,613	0.38
Aug 27, 2026	40.62	41.65	39.25	39.99	39.99	-1.55%	49,428	0.62
Aug 26, 2026	42.30	42.30	40.32	40.62	40.62	+0.74%	102,372	1.29
Aug 25, 2026	38.90	40.32	38.90	40.32	40.32	+5.00%	60,394	0.77
Aug 24, 2026	37.31	38.40	37.00	38.40	38.40	+4.98%	50,901	0.66

Vertoz Ltd historical prices

Vertoz Ltd (VERTOZ) Historical Prices

Become an Expert with TipRanks Premium