Vertoz share price history

NSE: VERTOZIT - ServicesSmall Cap

Vertoz Limited · Formerly Vertoz Advertising · Face value ₹10 · Listed Nov 2017 · Issue price ₹72

₹30.46₹0.48 (1.55%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹30.94.

29 Oct: open ₹30.94, high ₹31.45, low ₹30.11

52-week range of traded prices to 29 Oct 2026

₹27.02Low, 30 Mar 2026₹76.80High, 24 Dec 2025

Market cap: ₹260 Cr1,950th largest listed
P/E: 9.83
P/B: 1.11
Dividend yield: 0.33%
ROE: 12.5%
ROCE: 11.3%
Debt to equity: 0.36
Volume, NSE: 42,229

Vertoz share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Vertoz's share price is on record from 24 Nov 2017, when it closed at ₹32.40, to 29 Oct 2026. Its highest close was ₹440.78 on 24 Apr 2024 and its lowest ₹23.88 on 23 Mar 2020, adjusted for 4 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.46	−57.3%	70.39	28.19	71.29	71.70	27.02	2,47,19,191
2025	71.29	−48.7%	148.50	68.09	138.80	152.20	63.20	3,62,10,600
2024	138.90	−41.4%	440.78	135.90	232.50	452.50	134.60	11,25,49,878
2023	236.93	+98.2%	248.60	95.08	120.00	254.70	92.43	9,85,98,570
2022	119.53	+131.3%	120.55	37.13	52.35	124.53	33.68	5,46,90,050
2021	51.68	−51.8%	152.50	40.43	107.93	161.00	39.80	11,02,22,894
2020	107.18	+168.8%	107.75	23.88	40.78	111.00	23.88	3,70,15,156
2019	39.88	−12.4%	52.13	38.75	45.75	52.75	37.56	1,69,77,600
2018	45.50	−40.7%	72.88	40.69	77.50	80.43	39.75	1,84,32,000
2017	76.70	–	76.70	32.40	28.25	76.70	28.25	88,12,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 24 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.46	−14.4%	34.80	36.99	28.90	7,61,117
Sep 2026	35.59	−6.9%	37.15	40.65	34.98	8,77,780
Aug 2026	38.21	+7.5%	35.87	42.30	34.36	10,53,448
Jul 2026	35.54	−8.3%	39.70	40.00	34.00	9,33,094
Jun 2026	38.74	−18.8%	46.25	48.75	36.80	32,28,273
May 2026	47.72	−3.7%	49.53	53.25	43.21	11,68,619
Apr 2026	49.53	+75.7%	29.00	56.00	28.05	28,02,624
Mar 2026	28.19	−41.1%	43.80	46.92	27.02	46,25,837
Feb 2026	47.87	−14.2%	56.25	59.70	45.23	41,62,822
Jan 2026	55.80	−21.7%	71.29	71.70	54.12	51,05,577
Dec 2025	71.29	−0.5%	72.35	76.80	66.57	47,18,544
Nov 2025	71.62	+5.1%	68.51	75.85	63.20	54,31,061
Oct 2025	68.17	−7.7%	74.06	76.24	66.61	28,05,387
Sep 2025	73.89	−4.0%	76.70	86.75	73.01	32,73,700
Aug 2025	76.94	−10.7%	86.00	97.80	76.56	33,80,264
Jul 2025	86.18	−6.0%	96.28	111.33	73.01	64,00,037
Jun 2025	91.70	−5.8%	99.20	112.00	91.70	8,80,285
May 2025	97.30	+1.2%	95.60	97.30	83.10	7,96,317
Apr 2025	96.10	+22.7%	78.30	105.90	78.30	11,29,899
Mar 2025	78.30	−14.2%	93.80	109.40	78.30	12,61,259
Feb 2025	91.30	−17.9%	113.50	113.50	84.70	21,75,034
Jan 2025	111.20	−19.9%	138.80	152.20	103.00	39,58,814
Dec 2024	138.90	−6.7%	151.90	172.40	134.60	61,63,132
Nov 2024	148.80	−10.7%	175.00	184.90	145.50	78,62,101
Oct 2024	166.70	−48.1%	305.00	305.00	143.30	2,29,38,883
Sep 2024	321.10	−3.4%	339.80	385.00	299.70	3,48,91,027
Aug 2024	332.40	−5.2%	351.00	362.00	313.10	51,27,321
Jul 2024	350.50	−2.1%	366.00	416.50	327.50	29,43,393
Jun 2024	358.20	−0.9%	377.18	389.00	322.58	37,84,570
May 2024	361.45	−16.6%	430.00	441.00	347.83	15,52,390
Apr 2024	433.58	+20.1%	369.93	445.00	369.93	26,34,466
Mar 2024	360.90	−10.8%	404.75	452.50	346.00	24,95,974
Feb 2024	404.75	+7.8%	376.50	423.85	347.50	33,65,018
Jan 2024	375.53	+58.5%	232.50	416.65	225.68	1,87,91,604
Dec 2023	236.93	+37.2%	172.70	254.70	169.00	2,08,42,738
Nov 2023	172.70	+8.5%	159.50	197.35	152.63	94,01,780
Oct 2023	159.20	+8.2%	148.85	179.95	139.78	1,71,35,568
Sep 2023	147.20	+15.7%	129.48	150.00	127.50	28,46,086
Aug 2023	127.23	+1.4%	127.98	135.50	122.65	22,93,702
Jul 2023	125.53	+11.3%	117.45	129.00	109.00	14,94,938
Jun 2023	112.75	+1.2%	111.50	128.83	110.25	48,91,070
May 2023	111.40	−9.1%	124.25	131.25	108.30	1,09,82,688
Apr 2023	122.58	+22.7%	101.83	139.75	100.65	1,62,22,542
Mar 2023	99.88	−9.4%	111.00	120.25	92.43	84,68,036
Feb 2023	110.25	−4.2%	117.43	118.45	95.00	15,87,620
Jan 2023	115.03	−3.8%	120.00	131.45	110.00	24,31,802
Dec 2022	119.53	+21.4%	98.15	124.53	95.00	56,13,654
Nov 2022	98.48	+90.5%	52.00	98.48	51.25	1,62,02,638
Oct 2022	51.70	−8.3%	56.30	63.45	48.90	24,16,520
Sep 2022	56.40	+32.6%	43.25	70.08	42.00	89,99,774
Aug 2022	42.53	+2.1%	41.75	44.43	38.55	8,91,964
Jul 2022	41.65	−0.5%	42.68	44.00	39.95	8,44,106
Jun 2022	41.88	−7.7%	43.68	50.78	33.68	20,21,106
May 2022	45.35	−4.3%	47.50	47.70	37.05	13,77,518
Apr 2022	47.40	+7.4%	45.50	52.35	44.50	18,54,328
Mar 2022	44.13	−8.3%	47.25	54.00	43.35	17,19,004
Feb 2022	48.10	−16.8%	59.03	61.45	43.05	19,97,464
Jan 2022	57.83	+11.9%	52.35	75.75	50.53	1,07,51,974
Dec 2021	51.68	+25.2%	41.95	58.08	40.35	67,04,566
Nov 2021	41.28	−10.1%	46.00	52.40	39.80	17,89,370
Oct 2021	45.93	−7.8%	49.83	57.40	45.30	38,16,888
Sep 2021	49.83	−4.0%	51.93	55.00	47.63	97,26,576
Aug 2021	51.93	−26.5%	71.00	78.00	48.20	1,54,16,858
Jul 2021	70.65	−24.5%	95.45	107.00	70.28	2,05,48,896
Jun 2021	93.55	−13.6%	105.55	118.43	87.73	1,37,50,490
May 2021	108.33	−11.7%	124.50	135.00	106.50	1,00,77,044
Apr 2021	122.65	−9.6%	137.45	146.00	121.00	65,04,284
Mar 2021	135.70	+1.1%	137.00	161.00	120.05	1,18,46,048
Feb 2021	134.28	+20.5%	111.95	140.98	108.73	57,38,286
Jan 2021	111.48	+4.0%	107.93	122.00	105.18	43,03,588
Dec 2020	107.18	+17.6%	90.85	111.00	88.00	58,27,676
Nov 2020	91.10	+4.3%	89.20	96.00	83.53	45,07,598
Oct 2020	87.35	+14.1%	76.93	88.00	75.05	47,43,334
Sep 2020	76.53	+27.4%	60.05	77.70	59.00	38,88,344
Aug 2020	60.05	+2.8%	59.98	69.00	58.00	15,15,536
Jul 2020	58.43	+48.2%	43.35	66.45	43.35	74,38,736
Jun 2020	39.43	+10.3%	37.45	42.20	33.58	70,75,596
May 2020	35.75	+1.4%	35.00	40.15	34.50	8,51,936
Apr 2020	35.25	+21.6%	28.88	38.25	28.50	4,51,200
Mar 2020	29.00	−24.6%	42.03	42.38	23.88	3,50,400
Feb 2020	38.48	−9.8%	41.60	47.10	38.48	1,48,800
Jan 2020	42.68	+7.0%	40.78	47.25	35.50	2,16,000
Dec 2019	39.88	−1.7%	41.11	42.48	38.70	7,29,600
Nov 2019	40.58	−2.8%	42.81	44.50	39.25	9,69,600
Oct 2019	41.76	+1.9%	42.00	46.50	37.56	6,57,600
Sep 2019	41.00	−1.5%	41.50	45.00	40.00	5,85,600
Aug 2019	41.63	−12.8%	47.50	47.75	37.81	12,04,800
Jul 2019	47.75	−2.1%	49.00	49.75	47.38	19,96,800
Jun 2019	48.76	−1.3%	48.75	52.75	48.63	18,28,800
May 2019	49.41	+3.8%	47.00	52.50	46.63	18,38,400
Apr 2019	47.59	−1.6%	48.50	49.50	46.74	17,23,200
Mar 2019	48.36	−3.7%	50.23	52.28	46.25	15,98,400
Feb 2019	50.21	+10.7%	45.75	51.61	45.00	19,53,600
Jan 2019	45.36	−0.3%	45.75	47.41	43.00	18,91,200
Dec 2018	45.50	−6.3%	49.50	49.75	44.50	17,42,400
Nov 2018	48.58	+1.2%	48.00	51.75	47.98	12,43,200
Oct 2018	48.00	−5.4%	51.30	51.30	45.50	15,88,800
Sep 2018	50.75	+3.0%	50.00	55.18	49.56	20,30,400
Aug 2018	49.29	+2.7%	47.25	50.88	46.50	28,32,000
Jul 2018	48.00	+13.7%	42.50	48.88	39.75	38,54,400
Jun 2018	42.21	−34.7%	65.00	67.50	41.75	11,52,000
May 2018	64.65	−8.4%	73.99	73.99	52.00	11,66,400
Apr 2018	70.61	+57.7%	46.30	70.61	42.28	8,64,000
Mar 2018	44.78	−4.8%	44.78	51.75	44.00	3,36,000
Feb 2018	47.01	−10.9%	52.25	61.10	43.46	6,43,200
Jan 2018	52.75	−31.2%	77.50	80.43	50.63	9,79,200
Dec 2017	76.70	+125.6%	33.50	76.70	33.13	29,13,600
Nov 2017	34.00	–	28.25	37.35	28.25	58,99,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	30.94	31.45	30.11	30.46	30.52	42,229	–
28 Oct 2026	31.97	31.97	30.51	30.94	30.94	22,587	73.9%
27 Oct 2026	29.44	31.66	29.44	31.33	30.86	18,665	73.2%
26 Oct 2026	30.70	31.27	30.00	30.26	30.42	24,222	62.7%
23 Oct 2026	30.50	31.18	28.90	30.70	30.13	58,117	69.7%
22 Oct 2026	32.00	32.98	30.44	30.55	31.02	48,041	78.8%
21 Oct 2026	33.15	33.40	32.00	32.33	32.55	15,130	73.5%
19 Oct 2026	33.70	33.70	32.00	32.79	32.77	19,209	62.4%
16 Oct 2026	32.00	34.00	31.64	33.24	33.12	30,352	57.1%
15 Oct 2026	32.51	32.96	31.95	32.29	32.09	25,229	78.9%
14 Oct 2026	32.89	33.35	32.00	32.37	32.44	22,383	67.1%
13 Oct 2026	31.00	33.00	30.91	32.26	32.08	37,094	78.0%
12 Oct 2026	32.99	33.00	30.35	30.91	31.52	27,163	71.8%
9 Oct 2026	32.05	33.04	31.51	32.19	32.10	34,762	66.9%
8 Oct 2026	33.33	34.00	30.12	32.43	31.22	1,27,557	63.7%
7 Oct 2026	33.49	34.93	32.10	33.06	33.88	65,720	34.5%
6 Oct 2026	34.73	36.49	32.71	33.52	34.26	81,639	89.9%
5 Oct 2026	36.99	36.99	34.43	34.73	34.93	40,182	67.9%
1 Oct 2026	34.80	36.45	34.70	35.66	35.11	20,836	79.0%
30 Sep 2026	35.64	36.10	35.25	35.59	35.74	25,530	83.0%
29 Sep 2026	36.17	37.29	34.98	35.64	35.55	40,122	72.9%
28 Sep 2026	37.29	37.95	35.55	36.17	36.55	20,615	67.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vertoz bonus and split history

Ex-date	Event	Price factor	What happened
25 Jun 2025	Consolidation	10.0000	Every 10 shares became 1.
5 Jul 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
5 Jul 2024	Split	0.1000	Each share became 10.
2 Jan 2020	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.