Vesuvius India Limited (NSE:VESUVIUS)
India · Delayed Price · Currency is INR 456.90
-1.60 (-0.35%)
Apr 6, 2026, 3:29 PM IST
NSE:VESUVIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 457.00 | 457.90 | 444.25 | 456.20 | 456.20 | -0.50% | 66,695 |
| Apr 2, 2026 | 441.30 | 463.05 | 436.15 | 458.50 | 458.50 | 3.35% | 173,108 |
| Apr 1, 2026 | 440.35 | 455.60 | 439.30 | 443.65 | 443.65 | 1.91% | 127,048 |
| Mar 30, 2026 | 453.00 | 457.55 | 430.30 | 435.35 | 435.35 | -4.38% | 193,641 |
| Mar 27, 2026 | 472.00 | 472.00 | 449.15 | 455.30 | 455.30 | -3.82% | 525,914 |
| Mar 25, 2026 | 460.20 | 483.50 | 457.90 | 473.40 | 473.40 | 3.93% | 138,377 |
| Mar 24, 2026 | 467.90 | 468.75 | 452.30 | 455.50 | 455.50 | -1.14% | 62,140 |
| Mar 23, 2026 | 471.20 | 474.95 | 457.50 | 460.75 | 460.75 | -3.68% | 73,001 |
| Mar 20, 2026 | 481.45 | 483.90 | 476.50 | 478.35 | 478.35 | 0.35% | 63,187 |
| Mar 19, 2026 | 488.45 | 488.45 | 475.00 | 476.70 | 476.70 | -2.61% | 44,657 |
| Mar 18, 2026 | 486.00 | 500.45 | 486.00 | 489.50 | 489.50 | 0.73% | 107,278 |
| Mar 17, 2026 | 484.00 | 487.85 | 479.80 | 485.95 | 485.95 | 0.37% | 35,890 |
| Mar 16, 2026 | 474.95 | 494.20 | 469.90 | 484.15 | 484.15 | 1.77% | 136,306 |
| Mar 13, 2026 | 496.95 | 498.05 | 475.00 | 475.75 | 475.75 | -4.24% | 61,837 |
| Mar 12, 2026 | 504.95 | 505.00 | 495.00 | 496.80 | 496.80 | -1.52% | 64,434 |
| Mar 11, 2026 | 503.35 | 509.40 | 499.60 | 504.45 | 504.45 | 1.04% | 86,155 |
| Mar 10, 2026 | 493.60 | 506.70 | 492.00 | 499.25 | 499.25 | 1.79% | 104,108 |
| Mar 9, 2026 | 495.00 | 498.00 | 485.65 | 490.45 | 490.45 | -2.66% | 92,545 |
| Mar 6, 2026 | 495.00 | 512.85 | 495.00 | 503.85 | 503.85 | 0.93% | 149,192 |
| Mar 5, 2026 | 501.70 | 506.45 | 495.05 | 499.20 | 499.20 | 0.28% | 127,311 |
| Mar 4, 2026 | 496.00 | 509.40 | 487.20 | 497.80 | 497.80 | -0.72% | 152,426 |
| Mar 2, 2026 | 485.00 | 515.25 | 480.00 | 501.40 | 501.40 | 0.30% | 416,509 |
| Feb 27, 2026 | 530.00 | 536.00 | 493.00 | 499.90 | 499.90 | -6.87% | 735,843 |
| Feb 26, 2026 | 521.90 | 552.00 | 518.35 | 536.80 | 536.80 | 3.25% | 378,175 |
| Feb 25, 2026 | 510.00 | 530.45 | 508.05 | 519.90 | 519.90 | 2.74% | 286,957 |
| Feb 24, 2026 | 523.10 | 528.60 | 501.30 | 506.05 | 506.05 | -2.75% | 416,086 |
| Feb 23, 2026 | 535.10 | 553.95 | 518.00 | 520.35 | 520.35 | -6.50% | 1,505,661 |
| Feb 20, 2026 | 514.00 | 607.90 | 514.00 | 556.55 | 556.55 | 7.61% | 11,813,270 |
| Feb 19, 2026 | 516.50 | 529.10 | 514.85 | 517.20 | 517.20 | 0.56% | 67,913 |
| 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 |