Vesuvius India Limited (NSE:VESUVIUS)
India · Delayed Price · Currency is INR 516.50
+2.20 (0.43%)
Feb 19, 2026, 12:38 PM IST
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 518.00 | 520.20 | 510.05 | 514.30 | 514.30 | -0.90% | 19,836 |
| Feb 17, 2026 | 520.00 | 532.60 | 516.05 | 518.95 | 518.95 | -0.52% | 37,211 |
| Feb 16, 2026 | 506.80 | 526.00 | 488.75 | 521.65 | 521.65 | 2.93% | 85,464 |
| Feb 13, 2026 | 510.00 | 510.10 | 500.40 | 506.80 | 506.80 | -0.69% | 17,927 |
| Feb 12, 2026 | 512.70 | 518.60 | 506.10 | 510.30 | 510.30 | -0.65% | 22,673 |
| Feb 11, 2026 | 522.40 | 529.80 | 510.50 | 513.65 | 513.65 | -1.41% | 55,536 |
| Feb 10, 2026 | 493.15 | 537.00 | 492.95 | 521.00 | 521.00 | 5.58% | 353,951 |
| Feb 9, 2026 | 506.20 | 510.30 | 492.00 | 493.45 | 493.45 | -2.97% | 50,739 |
| Feb 6, 2026 | 486.60 | 513.80 | 476.55 | 508.55 | 508.55 | 4.06% | 108,284 |
| Feb 5, 2026 | 491.60 | 493.90 | 480.60 | 488.70 | 488.70 | -0.51% | 32,193 |
| Feb 4, 2026 | 491.95 | 496.60 | 482.60 | 491.20 | 491.20 | -0.28% | 37,654 |
| Feb 3, 2026 | 478.00 | 495.00 | 472.50 | 492.60 | 492.60 | 4.80% | 58,770 |
| Feb 2, 2026 | 459.00 | 475.80 | 453.10 | 470.05 | 470.05 | 1.87% | 30,944 |
| Feb 1, 2026 | 495.35 | 495.65 | 451.00 | 461.40 | 461.40 | -6.85% | 37,258 |
| Jan 30, 2026 | 468.00 | 520.00 | 461.15 | 495.35 | 495.35 | 5.82% | 66,572 |
| Jan 29, 2026 | 475.00 | 478.80 | 458.60 | 468.10 | 468.10 | -1.82% | 51,176 |
| Jan 28, 2026 | 460.20 | 482.00 | 451.05 | 476.80 | 476.80 | 3.86% | 95,712 |
| Jan 27, 2026 | 460.95 | 463.90 | 451.80 | 459.10 | 459.10 | -0.42% | 53,325 |
| Jan 23, 2026 | 464.05 | 464.05 | 452.85 | 461.05 | 461.05 | -0.26% | 25,709 |
| Jan 22, 2026 | 454.60 | 464.95 | 453.10 | 462.25 | 462.25 | 1.68% | 34,492 |
| Jan 21, 2026 | 442.75 | 455.90 | 436.65 | 454.60 | 454.60 | 2.17% | 58,649 |
| Jan 20, 2026 | 447.70 | 450.40 | 438.35 | 444.95 | 444.95 | -0.02% | 141,712 |
| Jan 19, 2026 | 451.35 | 452.35 | 444.00 | 445.05 | 445.05 | -1.96% | 107,612 |
| Jan 16, 2026 | 460.40 | 460.40 | 446.00 | 453.95 | 453.95 | -1.40% | 46,866 |
| Jan 14, 2026 | 445.00 | 463.00 | 441.70 | 460.40 | 460.40 | 3.54% | 83,148 |
| Jan 13, 2026 | 450.00 | 453.85 | 441.65 | 444.65 | 444.65 | -1.14% | 43,734 |
| Jan 12, 2026 | 452.20 | 460.00 | 445.00 | 449.80 | 449.80 | -1.81% | 59,135 |
| Jan 9, 2026 | 462.00 | 468.15 | 453.65 | 458.10 | 458.10 | -1.39% | 60,122 |
| Jan 8, 2026 | 474.80 | 476.70 | 461.00 | 464.55 | 464.55 | -2.08% | 32,038 |
| Jan 7, 2026 | 480.00 | 480.00 | 468.00 | 474.40 | 474.40 | -1.17% | 85,358 |
| Jan 6, 2026 | 485.00 | 485.00 | 473.30 | 480.00 | 480.00 | -1.09% | 46,314 |
| Jan 5, 2026 | 481.80 | 491.85 | 481.05 | 485.30 | 485.30 | 0.80% | 180,812 |
| Jan 2, 2026 | 483.00 | 483.30 | 478.85 | 481.45 | 481.45 | -0.19% | 23,162 |
| Jan 1, 2026 | 480.60 | 484.00 | 475.55 | 482.35 | 482.35 | 0.36% | 54,904 |
| Dec 31, 2025 | 473.05 | 485.40 | 472.95 | 480.60 | 480.60 | 1.85% | 74,582 |
| Dec 30, 2025 | 472.70 | 477.95 | 469.95 | 471.85 | 471.85 | -1.17% | 35,888 |
| Dec 29, 2025 | 485.00 | 485.00 | 474.00 | 477.45 | 477.45 | -0.97% | 36,363 |
| Dec 26, 2025 | 482.80 | 485.00 | 479.55 | 482.15 | 482.15 | 0.34% | 54,687 |
| Dec 24, 2025 | 479.95 | 485.75 | 472.00 | 480.50 | 480.50 | 0.11% | 46,892 |
| Dec 23, 2025 | 470.00 | 481.70 | 466.80 | 479.95 | 479.95 | 2.50% | 80,915 |
| Dec 22, 2025 | 469.00 | 471.70 | 463.05 | 468.25 | 468.25 | 0.54% | 23,251 |
| Dec 19, 2025 | 462.60 | 471.00 | 459.00 | 465.75 | 465.75 | 0.68% | 37,447 |
| Dec 18, 2025 | 458.10 | 465.00 | 455.00 | 462.60 | 462.60 | 0.62% | 27,404 |
| Dec 17, 2025 | 460.00 | 464.90 | 451.90 | 459.75 | 459.75 | -0.13% | 54,126 |
| Dec 16, 2025 | 474.20 | 474.20 | 458.00 | 460.35 | 460.35 | -2.87% | 46,160 |
| Dec 15, 2025 | 475.00 | 482.05 | 470.00 | 473.95 | 473.95 | -0.75% | 54,438 |
| Dec 12, 2025 | 480.05 | 482.40 | 476.00 | 477.55 | 477.55 | 0.05% | 29,184 |
| Dec 11, 2025 | 482.95 | 482.95 | 475.05 | 477.30 | 477.30 | -1.17% | 22,963 |
| Dec 10, 2025 | 481.55 | 490.00 | 480.00 | 482.95 | 482.95 | 0.29% | 40,676 |
| Dec 9, 2025 | 476.90 | 486.40 | 469.30 | 481.55 | 481.55 | 0.92% | 49,373 |