Vesuvius India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.81%	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
Mar 16, 2026	475.50	493.00	470.00	484.85	483.44	1.97%	4,791
Mar 13, 2026	495.00	495.00	475.00	475.50	474.12	-4.24%	2,669
Mar 12, 2026	497.60	502.50	495.00	496.55	495.10	-1.38%	2,448
Mar 11, 2026	499.60	509.95	499.60	503.50	502.03	0.80%	6,170
Mar 10, 2026	491.60	506.65	491.60	499.50	498.05	1.63%	1,769
Mar 9, 2026	499.65	499.65	486.00	491.50	490.07	-2.62%	2,363
Mar 6, 2026	500.70	511.40	500.40	504.70	503.23	1.14%	6,187
Mar 5, 2026	498.30	506.65	497.00	499.00	497.55	0.15%	4,240
Mar 4, 2026	494.45	508.00	487.85	498.25	496.80	-0.92%	5,533
Mar 2, 2026	490.00	516.35	480.00	502.90	501.44	1.02%	32,370
Feb 27, 2026	529.05	537.15	493.70	497.80	496.35	-6.94%	37,455
Feb 26, 2026	520.60	542.50	520.60	534.95	533.39	2.78%	16,630
Feb 25, 2026	507.30	529.40	507.30	520.50	518.98	2.62%	8,331
Feb 24, 2026	512.05	526.95	505.00	507.20	505.72	-2.57%	17,714