Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 444.25
-1.55 (-0.35%)
At close: Jul 31, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 462.95 | 464.60 | 460.55 | 461.85 | 461.85 | -1.10% | 1,710 |
| Jul 21, 2026 | 463.80 | 469.90 | 463.80 | 467.00 | 467.00 | -0.04% | 791 |
| Jul 20, 2026 | 464.00 | 472.90 | 464.00 | 467.20 | 467.20 | 0.25% | 1,773 |
| Jul 17, 2026 | 468.25 | 468.70 | 464.60 | 466.05 | 466.05 | -0.48% | 1,759 |
| Jul 16, 2026 | 468.80 | 475.75 | 465.50 | 468.30 | 468.30 | 0.21% | 6,557 |
| Jul 15, 2026 | 466.50 | 480.75 | 463.80 | 467.30 | 467.30 | 0.61% | 10,454 |
| Jul 14, 2026 | 471.25 | 471.25 | 464.00 | 464.45 | 464.45 | -1.75% | 1,214 |
| Jul 13, 2026 | 466.00 | 475.10 | 464.30 | 472.70 | 472.70 | 1.79% | 3,849 |
| Jul 10, 2026 | 471.65 | 471.65 | 462.25 | 464.40 | 464.40 | 0.26% | 2,274 |
| Jul 9, 2026 | 460.90 | 473.00 | 460.90 | 463.20 | 463.20 | 1.41% | 3,049 |
| Jul 8, 2026 | 460.00 | 466.75 | 455.00 | 456.75 | 456.75 | -1.21% | 3,672 |
| Jul 7, 2026 | 471.05 | 471.10 | 460.40 | 462.35 | 462.35 | -1.85% | 4,201 |
| Jul 6, 2026 | 471.05 | 471.90 | 464.55 | 471.05 | 471.05 | - | 2,395 |
| Jul 3, 2026 | 480.25 | 481.65 | 468.70 | 471.05 | 471.05 | -0.57% | 9,366 |
| Jul 2, 2026 | 481.95 | 504.95 | 467.55 | 473.75 | 473.75 | 1.33% | 34,309 |
| Jul 1, 2026 | 464.25 | 483.00 | 458.00 | 467.55 | 467.55 | 1.87% | 2,619 |
| Jun 30, 2026 | 466.50 | 472.45 | 457.25 | 458.95 | 458.95 | -1.61% | 2,285 |
| Jun 29, 2026 | 473.65 | 476.30 | 462.20 | 466.45 | 466.45 | -0.65% | 3,464 |
| Jun 25, 2026 | 469.30 | 483.00 | 466.70 | 469.50 | 469.50 | 0.59% | 4,525 |
| Jun 24, 2026 | 471.10 | 471.70 | 465.00 | 466.75 | 466.75 | -0.78% | 1,061 |
| Jun 23, 2026 | 470.00 | 483.60 | 468.60 | 470.40 | 470.40 | 0.20% | 1,623 |
| Jun 22, 2026 | 464.95 | 479.10 | 464.90 | 469.45 | 469.45 | 1.02% | 3,932 |
| Jun 19, 2026 | 459.20 | 467.00 | 457.25 | 464.70 | 464.70 | 1.52% | 1,602 |
| Jun 18, 2026 | 460.05 | 463.20 | 455.00 | 457.75 | 457.75 | -1.01% | 4,439 |
| Jun 17, 2026 | 459.00 | 465.10 | 457.05 | 462.40 | 462.40 | 0.74% | 2,764 |
| Jun 16, 2026 | 461.35 | 463.30 | 451.90 | 459.00 | 459.00 | 0.89% | 2,126 |
| Jun 15, 2026 | 456.00 | 463.35 | 454.00 | 454.95 | 454.95 | 0.19% | 2,984 |
| Jun 12, 2026 | 445.55 | 456.55 | 445.10 | 454.10 | 454.10 | 1.43% | 7,770 |
| Jun 11, 2026 | 475.25 | 475.25 | 440.75 | 447.70 | 447.70 | -0.26% | 1,840 |
| Jun 10, 2026 | 462.00 | 464.60 | 446.85 | 448.85 | 448.85 | -3.21% | 3,815 |
| Jun 9, 2026 | 471.40 | 471.40 | 458.10 | 463.75 | 463.75 | -0.75% | 4,016 |
| Jun 8, 2026 | 466.80 | 472.60 | 461.50 | 467.25 | 467.25 | -1.19% | 3,088 |
| Jun 5, 2026 | 477.30 | 479.70 | 470.95 | 472.90 | 472.90 | -0.57% | 976 |
| Jun 4, 2026 | 478.75 | 481.20 | 472.30 | 475.60 | 475.60 | -1.28% | 3,166 |
| Jun 3, 2026 | 468.75 | 485.40 | 465.00 | 481.75 | 481.75 | 2.78% | 11,584 |
| Jun 2, 2026 | 468.00 | 478.30 | 465.00 | 468.70 | 468.70 | -1.12% | 1,927 |
| Jun 1, 2026 | 468.25 | 479.50 | 465.10 | 474.00 | 474.00 | 1.39% | 4,416 |
| May 29, 2026 | 470.05 | 477.60 | 463.00 | 467.50 | 467.50 | -1.61% | 4,106 |
| May 27, 2026 | 473.75 | 477.60 | 470.00 | 475.15 | 475.15 | -0.04% | 5,457 |
| May 26, 2026 | 469.45 | 476.25 | 468.15 | 475.35 | 475.35 | 1.90% | 2,235 |
| May 25, 2026 | 470.00 | 474.80 | 464.40 | 466.50 | 466.50 | -0.55% | 2,011 |
| May 22, 2026 | 476.00 | 476.05 | 465.50 | 469.10 | 469.10 | -1.18% | 5,028 |
| May 21, 2026 | 479.60 | 482.70 | 474.50 | 474.70 | 474.70 | -0.92% | 975 |