Price Data Selection & Download
Vertoz Share Price All Time Records & Statistics (Jul 2025 - May 2026)
200 daily OHLCV records on NSE from July 2025 to May 2026. Examine VERTOZ quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹111.33
July 21, 2025
NSE Exchange
Share Price All Time Low
₹27.02
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,563,957
July 21, 2025 • ₹97.79
NSE Exchange
Share Price History Data (Jul 2025 - May 2026)
VERTOZ daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹44.32 | ₹46.95 | ₹44.32 | ₹45.80 | 43,650 |
| 2026-05-20 | ₹44.50 | ₹45.40 | ₹44.01 | ₹44.79 | 31,273 |
| 2026-05-19 | ₹43.92 | ₹45.99 | ₹43.92 | ₹45.02 | 30,569 |
| 2026-05-18 | ₹45.98 | ₹45.98 | ₹43.21 | ₹43.92 | 58,147 |
| 2026-05-15 | ₹48.80 | ₹48.80 | ₹45.72 | ₹45.99 | 51,267 |
| 2026-05-14 | ₹47.30 | ₹49.00 | ₹47.30 | ₹47.91 | 40,338 |
| 2026-05-13 | ₹49.50 | ₹49.59 | ₹47.29 | ₹48.09 | 43,977 |
| 2026-05-12 | ₹52.70 | ₹52.70 | ₹48.00 | ₹48.42 | 77,435 |
| 2026-05-11 | ₹47.92 | ₹53.25 | ₹47.50 | ₹51.20 | 251,979 |
| 2026-05-08 | ₹49.80 | ₹50.42 | ₹47.63 | ₹47.92 | 144,261 |
| 2026-05-07 | ₹49.79 | ₹50.00 | ₹48.76 | ₹49.76 | 45,741 |
| 2026-05-06 | ₹48.17 | ₹48.97 | ₹47.73 | ₹48.81 | 43,686 |
| 2026-05-05 | ₹47.10 | ₹48.19 | ₹47.10 | ₹47.48 | 31,954 |
| 2026-05-04 | ₹49.53 | ₹50.95 | ₹47.40 | ₹48.20 | 73,242 |
| 2026-04-30 | ₹50.00 | ₹50.00 | ₹49.00 | ₹49.53 | 46,894 |
| 2026-04-29 | ₹50.44 | ₹51.60 | ₹50.06 | ₹50.21 | 128,496 |
| 2026-04-28 | ₹51.00 | ₹52.11 | ₹51.00 | ₹51.18 | 69,652 |
| 2026-04-27 | ₹53.00 | ₹53.00 | ₹51.00 | ₹51.43 | 65,560 |
| 2026-04-24 | ₹52.00 | ₹52.00 | ₹49.58 | ₹50.36 | 61,826 |
| 2026-04-23 | ₹51.34 | ₹51.77 | ₹50.51 | ₹51.70 | 57,783 |
| 2026-04-22 | ₹51.54 | ₹52.20 | ₹50.16 | ₹51.24 | 74,559 |
| 2026-04-21 | ₹53.35 | ₹54.64 | ₹49.04 | ₹50.53 | 121,604 |
| 2026-04-20 | ₹56.00 | ₹56.00 | ₹52.00 | ₹53.21 | 125,744 |
| 2026-04-17 | ₹51.83 | ₹53.50 | ₹51.41 | ₹52.91 | 153,150 |
| 2026-04-16 | ₹52.70 | ₹52.70 | ₹50.20 | ₹51.83 | 188,682 |
| 2026-04-15 | ₹45.30 | ₹49.18 | ₹45.27 | ₹49.16 | 245,164 |
| 2026-04-13 | ₹42.90 | ₹45.17 | ₹41.32 | ₹44.71 | 119,954 |
| 2026-04-10 | ₹41.93 | ₹44.33 | ₹41.26 | ₹43.31 | 196,117 |
| 2026-04-09 | ₹41.60 | ₹41.64 | ₹39.95 | ₹40.81 | 90,503 |
| 2026-04-08 | ₹39.70 | ₹42.75 | ₹39.65 | ₹40.12 | 219,267 |
| 2026-04-07 | ₹38.70 | ₹39.00 | ₹36.25 | ₹38.17 | 159,265 |
| 2026-04-06 | ₹34.83 | ₹37.89 | ₹33.19 | ₹37.35 | 173,095 |
| 2026-04-02 | ₹30.80 | ₹33.54 | ₹28.05 | ₹33.02 | 158,365 |
| 2026-04-01 | ₹29.00 | ₹33.82 | ₹29.00 | ₹31.14 | 346,944 |
| 2026-03-30 | ₹28.40 | ₹30.50 | ₹27.02 | ₹28.19 | 731,191 |
| 2026-03-27 | ₹36.50 | ₹36.70 | ₹31.10 | ₹31.96 | 824,435 |
| 2026-03-25 | ₹35.69 | ₹37.85 | ₹35.69 | ₹36.49 | 179,256 |
| 2026-03-24 | ₹38.50 | ₹38.50 | ₹35.31 | ₹35.69 | 97,290 |
| 2026-03-23 | ₹36.20 | ₹36.88 | ₹34.67 | ₹35.27 | 98,313 |
| 2026-03-20 | ₹39.00 | ₹39.00 | ₹36.34 | ₹37.62 | 128,791 |
| 2026-03-19 | ₹37.70 | ₹37.73 | ₹35.67 | ₹36.16 | 107,318 |
| 2026-03-18 | ₹36.00 | ₹38.74 | ₹34.80 | ₹37.73 | 247,650 |
| 2026-03-17 | ₹36.00 | ₹36.00 | ₹34.51 | ₹34.80 | 114,104 |
| 2026-03-16 | ₹37.70 | ₹37.70 | ₹34.50 | ₹35.58 | 166,955 |
| 2026-03-13 | ₹38.80 | ₹39.16 | ₹35.17 | ₹36.19 | 308,722 |
| 2026-03-12 | ₹41.19 | ₹41.44 | ₹39.06 | ₹39.26 | 282,823 |
| 2026-03-11 | ₹41.05 | ₹43.70 | ₹40.70 | ₹40.98 | 190,307 |
| 2026-03-10 | ₹41.20 | ₹42.66 | ₹41.00 | ₹41.85 | 123,304 |
| 2026-03-09 | ₹40.55 | ₹44.00 | ₹40.00 | ₹40.89 | 202,282 |
| 2026-03-06 | ₹42.10 | ₹44.01 | ₹40.58 | ₹40.81 | 214,437 |
| 2026-03-05 | ₹42.90 | ₹44.70 | ₹40.91 | ₹41.65 | 205,233 |
| 2026-03-04 | ₹45.19 | ₹45.75 | ₹42.48 | ₹42.87 | 164,353 |
| 2026-03-02 | ₹43.80 | ₹46.92 | ₹43.80 | ₹45.01 | 239,073 |
| 2026-02-27 | ₹45.70 | ₹49.50 | ₹45.70 | ₹47.87 | 392,406 |
| 2026-02-26 | ₹45.51 | ₹46.98 | ₹45.51 | ₹46.20 | 207,729 |
| 2026-02-25 | ₹46.65 | ₹47.45 | ₹45.23 | ₹45.98 | 146,998 |
| 2026-02-24 | ₹48.80 | ₹48.80 | ₹46.08 | ₹46.53 | 166,545 |
| 2026-02-23 | ₹47.00 | ₹48.95 | ₹46.42 | ₹47.13 | 81,513 |
| 2026-02-20 | ₹47.70 | ₹48.68 | ₹47.70 | ₹47.87 | 154,092 |
| 2026-02-19 | ₹50.29 | ₹50.33 | ₹47.87 | ₹48.69 | 161,095 |
| 2026-02-18 | ₹51.92 | ₹53.00 | ₹49.79 | ₹50.08 | 172,228 |
| 2026-02-17 | ₹47.55 | ₹54.25 | ₹47.55 | ₹51.54 | 430,436 |
| 2026-02-16 | ₹50.82 | ₹50.83 | ₹47.12 | ₹48.00 | 109,581 |
| 2026-02-13 | ₹51.54 | ₹52.45 | ₹50.52 | ₹50.82 | 178,501 |
| 2026-02-12 | ₹53.30 | ₹53.30 | ₹51.00 | ₹51.55 | 181,555 |
| 2026-02-11 | ₹54.00 | ₹55.00 | ₹51.40 | ₹52.72 | 361,253 |
| 2026-02-10 | ₹55.00 | ₹55.60 | ₹53.00 | ₹54.22 | 187,054 |
| 2026-02-09 | ₹55.00 | ₹56.17 | ₹53.80 | ₹54.76 | 165,724 |
| 2026-02-06 | ₹54.15 | ₹55.74 | ₹52.71 | ₹54.89 | 184,660 |
| 2026-02-05 | ₹56.50 | ₹58.75 | ₹53.65 | ₹53.88 | 193,119 |
| 2026-02-04 | ₹55.34 | ₹57.30 | ₹53.70 | ₹56.56 | 211,032 |
| 2026-02-03 | ₹59.70 | ₹59.70 | ₹53.05 | ₹55.34 | 146,036 |
| 2026-02-02 | ₹55.80 | ₹56.68 | ₹52.20 | ₹54.13 | 191,280 |
| 2026-02-01 | ₹56.25 | ₹59.23 | ₹55.00 | ₹56.11 | 139,985 |
| 2026-01-30 | ₹56.50 | ₹58.00 | ₹54.12 | ₹55.80 | 293,574 |
| 2026-01-29 | ₹61.20 | ₹61.48 | ₹56.00 | ₹56.47 | 226,166 |
| 2026-01-28 | ₹62.00 | ₹62.70 | ₹61.00 | ₹61.94 | 280,775 |
| 2026-01-27 | ₹65.00 | ₹65.00 | ₹59.25 | ₹61.12 | 242,520 |
| 2026-01-23 | ₹68.00 | ₹68.26 | ₹61.05 | ₹63.75 | 317,204 |
| 2026-01-22 | ₹67.90 | ₹69.22 | ₹67.60 | ₹68.11 | 300,058 |
| 2026-01-21 | ₹66.15 | ₹69.00 | ₹64.56 | ₹67.74 | 283,091 |
| 2026-01-20 | ₹68.50 | ₹68.80 | ₹67.40 | ₹67.52 | 169,141 |
| 2026-01-19 | ₹68.00 | ₹69.75 | ₹67.75 | ₹68.79 | 184,774 |
| 2026-01-16 | ₹69.00 | ₹70.59 | ₹67.65 | ₹69.31 | 249,611 |
| 2026-01-14 | ₹68.52 | ₹70.11 | ₹68.11 | ₹69.07 | 219,008 |
| 2026-01-13 | ₹69.50 | ₹69.50 | ₹68.20 | ₹68.72 | 214,400 |
| 2026-01-12 | ₹67.25 | ₹69.75 | ₹66.05 | ₹68.79 | 268,956 |
| 2026-01-09 | ₹67.30 | ₹69.95 | ₹66.89 | ₹68.51 | 213,576 |
| 2026-01-08 | ₹69.19 | ₹69.35 | ₹67.97 | ₹68.23 | 227,530 |
| 2026-01-07 | ₹67.53 | ₹71.30 | ₹67.10 | ₹68.64 | 329,185 |
| 2026-01-06 | ₹69.58 | ₹69.90 | ₹67.06 | ₹67.53 | 593,173 |
| 2026-01-05 | ₹69.25 | ₹70.20 | ₹68.43 | ₹69.58 | 169,034 |
| 2026-01-02 | ₹70.39 | ₹71.68 | ₹69.52 | ₹69.80 | 155,294 |
| 2026-01-01 | ₹71.29 | ₹71.70 | ₹70.15 | ₹70.39 | 168,507 |
Vertoz Share Price Performance Analysis (Jul 2025 - May 2026)
VERTOZ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.93%
₹70.39 → ₹45.80
Year to Date
Price Volatility
21.16%
Medium Volatility
Year to Date
Average Daily Volume
187,919
Year to Date Average
NSE Exchange
Vertoz Share Price History – Frequently Asked Questions
Common questions about VERTOZ historical data and records. Explore VERTOZ true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vertoz (VERTOZ)?
The all-time high share price of Vertoz was ₹111.33 recorded on July 21, 2025 on the NSE exchange.
What is the all-time low share price of Vertoz (VERTOZ)?
The all-time low share price of Vertoz was ₹27.02 recorded on March 30, 2026 on the NSE exchange.
How can I download VERTOZ historical share price data?
You can download Vertoz historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VERTOZ shares?
The highest trading volume day for Vertoz was 1,563,957 shares traded on July 21, 2025 on the NSE exchange, with share price at ₹97.79.