Vesuvius India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	493.25	510.00	493.20	497.75	497.75	-0.38%	4,713
Apr 17, 2026	510.70	510.70	495.50	499.65	499.65	0.19%	5,826
Apr 16, 2026	480.00	513.00	480.00	498.70	498.70	2.78%	24,253
Apr 15, 2026	459.70	493.25	459.70	485.20	485.20	5.52%	9,716
Apr 13, 2026	456.00	462.75	447.95	459.80	459.80	-0.02%	3,382
Apr 10, 2026	462.40	465.85	456.35	459.90	459.90	0.82%	5,709
Apr 9, 2026	463.10	471.10	454.20	456.15	456.15	-1.49%	5,289
Apr 8, 2026	458.95	472.30	458.95	463.05	463.05	1.99%	6,121
Apr 7, 2026	454.45	460.80	448.10	454.00	454.00	-0.62%	2,856
Apr 6, 2026	455.00	458.30	443.85	456.85	456.85	-0.36%	2,180
Apr 2, 2026	440.10	462.25	437.30	458.50	458.50	3.31%	4,326
Apr 1, 2026	438.25	454.05	438.25	443.80	443.80	2.20%	6,299
Mar 30, 2026	455.00	455.00	432.00	434.25	434.25	-4.85%	10,165
Mar 27, 2026	472.00	472.00	450.00	456.40	456.40	-3.34%	15,334
Mar 25, 2026	458.05	482.45	458.05	472.15	472.15	3.47%	8,785
Mar 24, 2026	465.10	466.30	454.05	456.30	456.30	-1.02%	2,717
Mar 23, 2026	470.95	474.35	458.00	461.00	461.00	-3.32%	5,609
Mar 20, 2026	476.80	483.00	476.50	476.85	476.85	0.02%	4,257
Mar 19, 2026	481.05	484.45	475.00	476.75	476.75	-2.46%	4,678
Mar 18, 2026	490.50	497.80	486.70	488.75	488.75	0.33%	2,449
Mar 17, 2026	482.40	488.50	480.75	487.15	487.15	0.47%	1,326
Mar 16, 2026	475.50	493.00	470.00	484.85	484.85	1.97%	4,791
Mar 13, 2026	495.00	495.00	475.00	475.50	475.50	-4.24%	2,669
Mar 12, 2026	497.60	502.50	495.00	496.55	496.55	-1.38%	2,448
Mar 11, 2026	499.60	509.95	499.60	503.50	503.50	0.80%	6,170
Mar 10, 2026	491.60	506.65	491.60	499.50	499.50	1.63%	1,769
Mar 9, 2026	499.65	499.65	486.00	491.50	491.50	-2.62%	2,363
Mar 6, 2026	500.70	511.40	500.40	504.70	504.70	1.14%	6,187
Mar 5, 2026	498.30	506.65	497.00	499.00	499.00	0.15%	4,240
Mar 4, 2026	494.45	508.00	487.85	498.25	498.25	-0.92%	5,533
Mar 2, 2026	490.00	516.35	480.00	502.90	502.90	1.02%	32,370
Feb 27, 2026	529.05	537.15	493.70	497.80	497.80	-6.94%	37,455
Feb 26, 2026	520.60	542.50	520.60	534.95	534.95	2.78%	16,630
Feb 25, 2026	507.30	529.40	507.30	520.50	520.50	2.62%	8,331
Feb 24, 2026	512.05	526.95	505.00	507.20	507.20	-2.57%	17,714
Feb 23, 2026	543.80	553.40	517.95	520.60	520.60	-7.07%	189,991
Feb 20, 2026	508.05	608.45	508.05	560.20	560.20	8.30%	1,705,901
Feb 19, 2026	515.00	527.45	514.15	517.25	517.25	0.24%	674
Feb 18, 2026	515.80	519.15	511.00	516.00	516.00	-0.68%	538
Feb 17, 2026	520.00	530.80	516.15	519.55	519.55	-0.11%	1,638
Feb 16, 2026	499.95	525.00	495.00	520.10	520.10	2.63%	2,641
Feb 13, 2026	501.00	507.90	500.45	506.75	506.75	-0.76%	1,002
Feb 12, 2026	512.50	518.30	506.70	510.65	510.65	-0.35%	1,203
Feb 11, 2026	521.35	529.50	509.70	512.45	512.45	-1.68%	3,552
Feb 10, 2026	492.50	536.00	492.50	521.20	521.20	5.85%	18,686
Feb 9, 2026	509.30	509.30	491.00	492.40	492.40	-3.33%	1,814
Feb 6, 2026	484.40	513.80	476.45	509.35	509.35	5.07%	4,143
Feb 5, 2026	484.60	493.20	480.55	484.75	484.75	-1.54%	1,352
Feb 4, 2026	491.70	497.75	483.05	492.35	492.35	0.14%	1,990
Feb 3, 2026	477.40	493.95	473.70	491.65	491.65	4.27%	2,264