Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 460.45
-1.60 (-0.35%)
At close: Jan 23, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 452.80 | 464.25 | 452.80 | 462.05 | 462.05 | 2.07% | 3,123 |
| Jan 21, 2026 | 443.40 | 455.70 | 437.05 | 452.70 | 452.70 | 1.34% | 2,932 |
| Jan 20, 2026 | 444.30 | 449.30 | 438.50 | 446.70 | 446.70 | 0.47% | 3,809 |
| Jan 19, 2026 | 445.60 | 451.35 | 444.45 | 444.60 | 444.60 | -2.26% | 1,421 |
| Jan 16, 2026 | 452.05 | 460.50 | 449.45 | 454.90 | 454.90 | -1.36% | 1,881 |
| Jan 14, 2026 | 445.00 | 462.40 | 442.05 | 461.15 | 461.15 | 3.72% | 11,046 |
| Jan 13, 2026 | 450.00 | 452.85 | 440.65 | 444.60 | 444.60 | -1.22% | 1,237 |
| Jan 12, 2026 | 446.40 | 458.15 | 446.30 | 450.10 | 450.10 | -1.84% | 1,838 |
| Jan 9, 2026 | 462.80 | 466.55 | 455.00 | 458.55 | 458.55 | -1.25% | 13,570 |
| Jan 8, 2026 | 473.85 | 476.55 | 460.20 | 464.35 | 464.35 | -2.38% | 1,675 |
| Jan 7, 2026 | 478.05 | 479.15 | 467.40 | 475.65 | 475.65 | -1.02% | 5,710 |
| Jan 6, 2026 | 481.05 | 483.10 | 474.05 | 480.55 | 480.55 | -1.03% | 1,088 |
| Jan 5, 2026 | 480.30 | 490.80 | 480.30 | 485.55 | 485.55 | 1.09% | 55,093 |
| Jan 2, 2026 | 480.45 | 483.00 | 478.85 | 480.30 | 480.30 | -0.37% | 2,700 |
| Jan 1, 2026 | 480.15 | 482.25 | 477.10 | 482.10 | 482.10 | 0.23% | 2,970 |
| Dec 31, 2025 | 474.25 | 485.70 | 473.85 | 481.00 | 481.00 | 1.94% | 10,038 |
| Dec 30, 2025 | 478.40 | 478.40 | 470.05 | 471.85 | 471.85 | -1.23% | 2,715 |
| Dec 29, 2025 | 480.50 | 483.10 | 475.00 | 477.75 | 477.75 | -1.05% | 18,166 |
| Dec 26, 2025 | 481.20 | 484.95 | 479.10 | 482.80 | 482.80 | 0.33% | 2,702 |
| Dec 24, 2025 | 480.00 | 485.95 | 477.10 | 481.20 | 481.20 | 0.26% | 1,380 |
| Dec 23, 2025 | 473.00 | 481.80 | 468.30 | 479.95 | 479.95 | 2.63% | 2,639 |
| Dec 22, 2025 | 465.00 | 471.00 | 463.80 | 467.65 | 467.65 | 1.28% | 1,178 |
| Dec 19, 2025 | 462.80 | 464.00 | 461.00 | 461.75 | 461.75 | -0.23% | 538 |
| Dec 18, 2025 | 459.80 | 463.00 | 453.60 | 462.80 | 462.80 | 0.66% | 1,570 |
| Dec 17, 2025 | 460.25 | 463.00 | 452.40 | 459.75 | 459.75 | -0.21% | 6,750 |
| Dec 16, 2025 | 470.90 | 470.90 | 458.95 | 460.70 | 460.70 | -2.86% | 1,210 |
| Dec 15, 2025 | 477.60 | 482.95 | 470.60 | 474.25 | 474.25 | -0.82% | 1,824 |
| Dec 12, 2025 | 479.00 | 482.20 | 477.00 | 478.15 | 478.15 | 0.12% | 4,950 |
| Dec 11, 2025 | 479.90 | 481.25 | 471.60 | 477.60 | 477.60 | -1.16% | 3,662 |
| Dec 10, 2025 | 482.60 | 490.00 | 480.10 | 483.20 | 483.20 | 0.13% | 2,052 |
| Dec 9, 2025 | 473.80 | 483.85 | 469.70 | 482.55 | 482.55 | 1.26% | 2,329 |
| Dec 8, 2025 | 452.00 | 481.85 | 452.00 | 476.55 | 476.55 | -0.69% | 4,408 |
| Dec 5, 2025 | 472.00 | 480.35 | 472.00 | 479.85 | 479.85 | 0.54% | 635 |
| Dec 4, 2025 | 481.05 | 486.10 | 472.30 | 477.25 | 477.25 | -0.69% | 2,947 |
| Dec 3, 2025 | 469.75 | 482.45 | 469.75 | 480.55 | 480.55 | 0.21% | 1,274 |
| Dec 2, 2025 | 480.75 | 481.40 | 477.30 | 479.55 | 479.55 | -0.09% | 1,177 |
| Dec 1, 2025 | 481.45 | 482.20 | 475.65 | 480.00 | 480.00 | 0.43% | 43,009 |
| Nov 28, 2025 | 480.55 | 481.25 | 475.35 | 477.95 | 477.95 | -0.87% | 1,656 |
| Nov 27, 2025 | 475.40 | 485.00 | 475.40 | 482.15 | 482.15 | 1.78% | 1,568 |
| Nov 26, 2025 | 480.00 | 485.05 | 471.45 | 473.70 | 473.70 | -1.37% | 2,266 |
| Nov 25, 2025 | 477.50 | 480.75 | 475.45 | 480.30 | 480.30 | -0.15% | 828 |
| Nov 24, 2025 | 475.05 | 487.40 | 474.00 | 481.00 | 481.00 | 1.03% | 2,437 |
| Nov 21, 2025 | 475.60 | 478.00 | 471.50 | 476.10 | 476.10 | 0.25% | 1,635 |
| Nov 20, 2025 | 479.85 | 483.65 | 470.00 | 474.90 | 474.90 | -1.01% | 3,478 |
| Nov 19, 2025 | 480.05 | 483.00 | 473.25 | 479.75 | 479.75 | -0.23% | 1,902 |
| Nov 18, 2025 | 485.90 | 487.30 | 477.75 | 480.85 | 480.85 | -1.24% | 2,290 |
| Nov 17, 2025 | 494.40 | 495.65 | 485.05 | 486.90 | 486.90 | -1.24% | 1,143 |
| Nov 14, 2025 | 486.35 | 493.40 | 485.65 | 493.00 | 493.00 | 0.88% | 5,128 |
| Nov 13, 2025 | 498.60 | 504.80 | 486.05 | 488.70 | 488.70 | -1.48% | 2,702 |
| Nov 12, 2025 | 464.55 | 499.70 | 464.55 | 496.05 | 496.05 | 1.74% | 12,415 |