Vesuvius India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	472.55	481.20	472.55	479.10	479.10	0.09%	1,856
May 19, 2026	474.15	485.70	466.70	478.65	478.65	2.46%	3,174
May 18, 2026	470.50	472.50	465.00	467.15	467.15	-2.10%	6,296
May 15, 2026	488.25	488.25	476.00	477.15	477.15	-0.93%	1,761
May 14, 2026	476.00	484.75	469.05	481.65	481.65	1.87%	3,471
May 13, 2026	477.10	480.00	470.05	472.80	472.80	0.20%	3,443
May 12, 2026	484.55	486.60	470.00	471.85	471.85	-2.17%	3,329
May 11, 2026	498.90	500.10	480.05	482.30	482.30	-4.86%	11,057
May 8, 2026	512.40	512.40	487.00	506.95	506.95	-3.82%	172,821
May 7, 2026	527.50	542.00	524.25	527.10	527.10	0.27%	15,393
May 6, 2026	528.00	530.05	515.00	525.70	525.70	0.43%	8,112
May 5, 2026	511.60	528.75	505.85	523.45	523.45	2.40%	3,840
May 4, 2026	510.05	518.55	506.00	511.20	511.20	-1.57%	4,273
Apr 30, 2026	509.00	525.70	504.80	519.35	519.35	1.10%	6,698
Apr 29, 2026	522.00	522.30	513.90	515.20	513.70	-1.13%	3,752
Apr 28, 2026	527.95	528.95	517.45	521.10	519.58	-0.80%	5,406
Apr 27, 2026	510.40	529.80	502.35	525.30	523.77	5.48%	11,505
Apr 24, 2026	498.95	502.50	491.90	498.00	496.55	0.18%	5,714
Apr 23, 2026	500.00	507.60	495.60	497.10	495.65	-1.14%	2,222
Apr 22, 2026	501.25	512.20	500.25	502.85	501.39	0.94%	8,725
Apr 21, 2026	502.00	502.40	495.50	498.15	496.70	0.08%	1,925
Apr 20, 2026	493.25	510.00	493.20	497.75	496.30	-0.38%	4,713
Apr 17, 2026	510.70	510.70	495.50	499.65	498.20	0.19%	5,826
Apr 16, 2026	480.00	513.00	480.00	498.70	497.25	2.78%	24,253
Apr 15, 2026	459.70	493.25	459.70	485.20	483.79	5.52%	9,716
Apr 13, 2026	456.00	462.75	447.95	459.80	458.46	-0.02%	3,382
Apr 10, 2026	462.40	465.85	456.35	459.90	458.56	0.82%	5,709
Apr 9, 2026	463.10	471.10	454.20	456.15	454.82	-1.49%	5,289
Apr 8, 2026	458.95	472.30	458.95	463.05	461.70	1.99%	6,121
Apr 7, 2026	454.45	460.80	448.10	454.00	452.68	-0.62%	2,856
Apr 6, 2026	455.00	458.30	443.85	456.85	455.52	-0.36%	2,180
Apr 2, 2026	440.10	462.25	437.30	458.50	457.17	3.31%	4,326
Apr 1, 2026	438.25	454.05	438.25	443.80	442.51	2.20%	6,299
Mar 30, 2026	455.00	455.00	432.00	434.25	432.99	-4.85%	10,165
Mar 27, 2026	472.00	472.00	450.00	456.40	455.07	-3.34%	15,334
Mar 25, 2026	458.05	482.45	458.05	472.15	470.78	3.47%	8,785
Mar 24, 2026	465.10	466.30	454.05	456.30	454.97	-1.02%	2,717
Mar 23, 2026	470.95	474.35	458.00	461.00	459.66	-3.32%	5,609
Mar 20, 2026	476.80	483.00	476.50	476.85	475.46	0.02%	4,257
Mar 19, 2026	481.05	484.45	475.00	476.75	475.36	-2.46%	4,678
Mar 18, 2026	490.50	497.80	486.70	488.75	487.33	0.33%	2,449
Mar 17, 2026	482.40	488.50	480.75	487.15	485.73	0.47%	1,326