Vesuvius India Limited (BOM:520113)
India · Delayed Price · Currency is INR 441.55
+11.60 (2.70%)
At close: Aug 21, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 463.95 | 464.60 | 455.25 | 456.60 | 456.60 | -1.35% | 3,271 |
| Aug 10, 2026 | 449.15 | 464.35 | 446.00 | 462.85 | 462.85 | 3.22% | 5,441 |
| Aug 7, 2026 | 440.15 | 452.00 | 440.15 | 448.40 | 448.40 | 0.78% | 1,787 |
| Aug 6, 2026 | 450.00 | 450.45 | 444.60 | 444.95 | 444.95 | -0.86% | 1,947 |
| Aug 5, 2026 | 460.00 | 460.05 | 447.85 | 448.80 | 448.80 | -1.52% | 2,387 |
| Aug 4, 2026 | 452.20 | 463.80 | 452.20 | 455.75 | 455.75 | 1.62% | 2,270 |
| Aug 3, 2026 | 436.00 | 458.00 | 436.00 | 448.50 | 448.50 | 0.96% | 3,448 |
| 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 |