Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 404.90
-17.70 (-4.19%)
At close: Oct 1, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 421.20 | 422.00 | 401.55 | 404.90 | 404.90 | -4.19% | 26,786 |
| Sep 30, 2026 | 406.00 | 453.00 | 406.00 | 422.60 | 422.60 | 5.58% | 202,239 |
| Sep 29, 2026 | 385.90 | 433.50 | 385.90 | 400.25 | 400.25 | 3.72% | 115,656 |
| Sep 28, 2026 | 389.00 | 396.50 | 383.55 | 385.90 | 385.90 | -1.00% | 4,303 |
| Sep 25, 2026 | 390.05 | 393.90 | 387.20 | 389.80 | 389.80 | -0.56% | 3,113 |
| Sep 24, 2026 | 396.00 | 396.00 | 391.15 | 392.00 | 392.00 | -0.87% | 502,468 |
| Sep 23, 2026 | 392.90 | 398.95 | 392.90 | 395.45 | 395.45 | 0.65% | 3,330 |
| Sep 22, 2026 | 401.80 | 403.10 | 392.60 | 392.90 | 392.90 | -1.01% | 2,489 |
| Sep 21, 2026 | 405.65 | 406.45 | 394.70 | 396.90 | 396.90 | -2.30% | 5,836 |
| Sep 18, 2026 | 401.30 | 415.30 | 401.00 | 406.25 | 406.25 | 1.51% | 18,022 |
| Sep 17, 2026 | 396.50 | 406.80 | 396.50 | 400.20 | 400.20 | 1.35% | 3,141 |
| Sep 16, 2026 | 399.00 | 403.15 | 392.00 | 394.85 | 394.85 | -1.44% | 7,808 |
| Sep 15, 2026 | 414.00 | 414.00 | 399.80 | 400.60 | 400.60 | -3.23% | 4,037 |
| Sep 11, 2026 | 415.00 | 415.75 | 410.00 | 413.95 | 413.95 | -0.66% | 3,309 |
| Sep 10, 2026 | 425.00 | 425.00 | 414.55 | 416.70 | 416.70 | -0.99% | 1,796 |
| Sep 9, 2026 | 423.10 | 437.75 | 419.10 | 420.85 | 420.85 | -0.30% | 14,144 |
| Sep 8, 2026 | 420.10 | 422.30 | 418.80 | 422.10 | 422.10 | 0.48% | 2,617 |
| Sep 7, 2026 | 419.55 | 424.70 | 418.20 | 420.10 | 420.10 | 0.13% | 4,913 |
| Sep 4, 2026 | 419.35 | 422.90 | 418.00 | 419.55 | 419.55 | 0.05% | 2,343 |
| Sep 3, 2026 | 414.00 | 423.00 | 414.00 | 419.35 | 419.35 | 1.55% | 1,721 |
| Sep 2, 2026 | 416.00 | 416.45 | 411.60 | 412.95 | 412.95 | -0.85% | 1,200 |
| Sep 1, 2026 | 405.00 | 417.20 | 405.00 | 416.50 | 416.50 | 1.63% | 4,917 |
| Aug 31, 2026 | 418.90 | 421.85 | 404.10 | 409.80 | 409.80 | -2.90% | 3,495 |
| Aug 28, 2026 | 423.70 | 427.95 | 419.00 | 422.05 | 422.05 | -0.09% | 4,744 |
| Aug 27, 2026 | 425.35 | 427.00 | 420.25 | 422.45 | 422.45 | -0.31% | 2,539 |
| Aug 26, 2026 | 431.90 | 433.80 | 421.00 | 423.75 | 423.75 | -1.18% | 4,737 |
| Aug 25, 2026 | 433.60 | 436.75 | 426.65 | 428.80 | 428.80 | -1.05% | 3,175 |
| Aug 24, 2026 | 443.00 | 444.00 | 431.00 | 433.35 | 433.35 | -1.86% | 1,714 |
| Aug 21, 2026 | 430.00 | 449.80 | 427.20 | 441.55 | 441.55 | 2.70% | 5,179 |
| Aug 20, 2026 | 435.20 | 437.20 | 428.75 | 429.95 | 429.95 | -0.70% | 2,693 |
| Aug 19, 2026 | 436.00 | 436.00 | 430.05 | 433.00 | 433.00 | -0.84% | 3,308 |
| Aug 18, 2026 | 439.75 | 440.20 | 435.10 | 436.65 | 436.65 | -0.83% | 660 |
| Aug 17, 2026 | 432.00 | 441.90 | 430.15 | 440.30 | 440.30 | 1.86% | 4,114 |
| Aug 14, 2026 | 437.25 | 445.95 | 430.20 | 432.25 | 432.25 | -1.67% | 10,822 |
| Aug 13, 2026 | 451.55 | 451.55 | 438.90 | 439.60 | 439.60 | -3.87% | 8,765 |
| Aug 12, 2026 | 463.65 | 464.20 | 454.00 | 457.30 | 457.30 | 0.15% | 6,244 |
| Aug 11, 2026 | 463.95 | 464.60 | 455.25 | 456.60 | 456.60 | -1.35% | 3,271 |
| Aug 10, 2026 | 449.15 | 464.35 | 446.00 | 462.85 | 462.85 | 3.22% | 5,441 |
| Aug 7, 2026 | 440.15 | 452.00 | 440.15 | 448.40 | 448.40 | 0.78% | 1,787 |
| Aug 6, 2026 | 450.00 | 450.45 | 444.60 | 444.95 | 444.95 | -0.86% | 1,947 |
| Aug 5, 2026 | 460.00 | 460.05 | 447.85 | 448.80 | 448.80 | -1.52% | 2,387 |
| Aug 4, 2026 | 452.20 | 463.80 | 452.20 | 455.75 | 455.75 | 1.62% | 2,270 |
| Aug 3, 2026 | 436.00 | 458.00 | 436.00 | 448.50 | 448.50 | 0.96% | 3,448 |
| Jul 31, 2026 | 447.35 | 450.80 | 437.20 | 444.25 | 444.25 | -0.35% | 6,821 |
| Jul 30, 2026 | 455.00 | 455.00 | 444.00 | 445.80 | 445.80 | -1.54% | 1,739 |
| Jul 29, 2026 | 456.10 | 456.10 | 451.00 | 452.75 | 452.75 | 0.72% | 1,637 |
| Jul 28, 2026 | 454.00 | 454.00 | 448.00 | 449.50 | 449.50 | -0.26% | 671 |
| Jul 27, 2026 | 449.95 | 455.50 | 449.95 | 450.65 | 450.65 | -0.43% | 893 |
| Jul 24, 2026 | 444.00 | 453.90 | 442.00 | 452.60 | 452.60 | 1.25% | 1,043 |
| Jul 23, 2026 | 457.60 | 458.20 | 445.45 | 447.00 | 447.00 | -3.22% | 3,412 |