Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 392.20
+2.80 (0.72%)
At close: Oct 23, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 388.05 | 398.00 | 369.45 | 392.20 | 392.20 | 0.72% | 5,205 |
| Oct 22, 2026 | 391.75 | 392.75 | 383.60 | 389.40 | 389.40 | -0.61% | 2,194 |
| Oct 21, 2026 | 398.05 | 400.05 | 387.80 | 391.80 | 391.80 | -2.56% | 9,316 |
| Oct 19, 2026 | 418.75 | 418.75 | 400.00 | 402.10 | 402.10 | -2.27% | 1,384 |
| Oct 16, 2026 | 408.10 | 415.05 | 408.05 | 411.45 | 411.45 | -0.24% | 3,367 |
| Oct 15, 2026 | 409.00 | 416.05 | 404.95 | 412.45 | 412.45 | 1.61% | 2,741 |
| Oct 14, 2026 | 411.65 | 411.75 | 403.10 | 405.90 | 405.90 | -1.98% | 2,156 |
| Oct 13, 2026 | 404.05 | 417.50 | 402.05 | 414.10 | 414.10 | 1.56% | 572 |
| Oct 12, 2026 | 411.25 | 413.20 | 405.30 | 407.75 | 407.75 | 0.02% | 1,227 |
| Oct 9, 2026 | 402.25 | 411.00 | 399.80 | 407.65 | 407.65 | 0.38% | 3,549 |
| Oct 8, 2026 | 404.90 | 411.15 | 403.40 | 406.10 | 406.10 | -1.10% | 3,529 |
| Oct 7, 2026 | 406.00 | 415.00 | 399.65 | 410.60 | 410.60 | 1.46% | 8,208 |
| Oct 6, 2026 | 389.60 | 424.40 | 389.60 | 404.70 | 404.70 | 3.88% | 24,506 |
| Oct 5, 2026 | 405.00 | 411.05 | 388.00 | 389.60 | 389.60 | -3.78% | 8,156 |
| 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 |