Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 510.65
-1.80 (-0.35%)
At close: Feb 12, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 501.00 | 507.90 | 500.45 | 506.75 | 506.75 | -0.76% | 1,002 |
| Feb 12, 2026 | 512.50 | 518.30 | 506.70 | 510.65 | 510.65 | -0.35% | 1,203 |
| Feb 11, 2026 | 521.35 | 529.50 | 509.70 | 512.45 | 512.45 | -1.68% | 3,552 |
| Feb 10, 2026 | 492.50 | 536.00 | 492.50 | 521.20 | 521.20 | 5.85% | 18,686 |
| Feb 9, 2026 | 509.30 | 509.30 | 491.00 | 492.40 | 492.40 | -3.33% | 1,814 |
| Feb 6, 2026 | 484.40 | 513.80 | 476.45 | 509.35 | 509.35 | 5.07% | 4,143 |
| Feb 5, 2026 | 484.60 | 493.20 | 480.55 | 484.75 | 484.75 | -1.54% | 1,352 |
| Feb 4, 2026 | 491.70 | 497.75 | 483.05 | 492.35 | 492.35 | 0.14% | 1,990 |
| Feb 3, 2026 | 477.40 | 493.95 | 473.70 | 491.65 | 491.65 | 4.27% | 2,264 |
| Feb 2, 2026 | 455.00 | 472.35 | 451.00 | 471.50 | 471.50 | 2.61% | 1,508 |
| Feb 1, 2026 | 491.65 | 491.65 | 454.60 | 459.50 | 459.50 | -9.00% | 3,120 |
| Jan 30, 2026 | 465.05 | 517.20 | 461.95 | 504.95 | 504.95 | 7.87% | 3,994 |
| Jan 29, 2026 | 470.05 | 478.55 | 459.95 | 468.10 | 468.10 | -2.58% | 1,296 |
| Jan 28, 2026 | 459.00 | 483.20 | 456.30 | 480.50 | 480.50 | 4.68% | 3,264 |
| Jan 27, 2026 | 460.50 | 463.15 | 452.30 | 459.00 | 459.00 | -0.31% | 1,263 |
| Jan 23, 2026 | 462.10 | 462.20 | 453.05 | 460.45 | 460.45 | -0.35% | 993 |
| 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 |