Vesuvius India Limited (NSE:VESUVIUS)
India · Delayed Price · Currency is INR 513.20
-2.50 (-0.48%)
Aug 1, 2025, 3:29 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 515.70 | 523.05 | 510.00 | 513.20 | 513.20 | -0.48% | 37,615 |
| Jul 31, 2025 | 513.00 | 525.55 | 505.05 | 515.70 | 515.70 | -0.49% | 67,636 |
| Jul 30, 2025 | 523.55 | 526.80 | 513.50 | 518.25 | 518.25 | -1.01% | 52,571 |
| Jul 29, 2025 | 515.30 | 527.40 | 511.15 | 523.55 | 523.55 | 1.49% | 57,371 |
| Jul 28, 2025 | 525.95 | 528.00 | 511.60 | 515.85 | 515.85 | -1.14% | 74,132 |
| Jul 25, 2025 | 526.25 | 540.75 | 520.00 | 521.80 | 521.80 | -0.85% | 68,296 |
| Jul 24, 2025 | 551.00 | 553.25 | 521.50 | 526.25 | 526.25 | -4.28% | 194,493 |
| Jul 23, 2025 | 550.00 | 559.00 | 545.90 | 549.80 | 549.80 | 0.23% | 229,079 |
| Jul 22, 2025 | 530.30 | 549.95 | 526.45 | 548.55 | 548.55 | 3.44% | 185,935 |
| Jul 21, 2025 | 536.00 | 542.65 | 527.45 | 530.30 | 530.30 | -1.55% | 72,378 |
| Jul 18, 2025 | 547.00 | 547.00 | 532.75 | 538.65 | 538.65 | -0.55% | 105,574 |
| Jul 17, 2025 | 518.80 | 550.00 | 512.00 | 541.65 | 541.65 | 5.15% | 433,099 |
| Jul 16, 2025 | 519.00 | 522.15 | 513.00 | 515.10 | 515.10 | -0.69% | 55,042 |
| Jul 15, 2025 | 516.80 | 526.40 | 512.50 | 518.70 | 518.70 | 0.37% | 76,845 |
| Jul 14, 2025 | 513.00 | 523.00 | 513.00 | 516.80 | 516.80 | -0.02% | 49,918 |
| Jul 11, 2025 | 529.95 | 538.00 | 513.00 | 516.90 | 516.90 | -2.44% | 53,477 |
| Jul 10, 2025 | 531.00 | 533.40 | 526.35 | 529.85 | 529.85 | 0.23% | 52,749 |
| Jul 9, 2025 | 530.00 | 540.00 | 524.45 | 528.65 | 528.65 | -0.09% | 81,217 |
| Jul 8, 2025 | 543.50 | 543.50 | 523.45 | 529.10 | 529.10 | -1.04% | 58,204 |
| Jul 7, 2025 | 539.40 | 545.00 | 530.00 | 534.65 | 534.65 | -0.88% | 77,298 |
| Jul 4, 2025 | 547.95 | 549.15 | 536.60 | 539.40 | 539.40 | -0.97% | 67,838 |
| Jul 3, 2025 | 548.75 | 551.25 | 541.30 | 544.70 | 544.70 | -0.74% | 55,952 |
| Jul 2, 2025 | 555.00 | 555.00 | 540.80 | 548.75 | 548.75 | -0.46% | 56,204 |
| Jul 1, 2025 | 552.50 | 562.05 | 548.65 | 551.30 | 551.30 | -0.22% | 72,158 |
| Jun 30, 2025 | 555.00 | 567.00 | 545.00 | 552.50 | 552.50 | -0.18% | 100,872 |
| Jun 27, 2025 | 562.00 | 571.00 | 551.00 | 553.50 | 553.50 | -1.69% | 70,900 |
| Jun 26, 2025 | 568.00 | 577.50 | 560.50 | 563.00 | 563.00 | -1.66% | 57,113 |
| Jun 25, 2025 | 559.00 | 575.00 | 559.00 | 572.50 | 572.50 | 2.42% | 75,552 |
| Jun 24, 2025 | 572.50 | 572.50 | 557.00 | 559.00 | 559.00 | -0.71% | 58,157 |
| Jun 23, 2025 | 542.50 | 569.00 | 542.50 | 563.00 | 563.00 | 1.08% | 92,682 |
| Jun 20, 2025 | 525.50 | 564.50 | 525.50 | 557.00 | 557.00 | 4.70% | 131,790 |
| Jun 19, 2025 | 546.00 | 553.50 | 523.50 | 532.00 | 532.00 | -3.01% | 95,795 |
| Jun 18, 2025 | 555.00 | 563.00 | 545.00 | 548.50 | 548.50 | -0.81% | 85,674 |
| Jun 17, 2025 | 588.00 | 593.00 | 542.50 | 553.00 | 553.00 | -5.95% | 364,781 |
| Jun 16, 2025 | 592.00 | 597.00 | 571.50 | 588.00 | 588.00 | -1.09% | 134,554 |
| Jun 13, 2025 | 555.00 | 598.00 | 555.00 | 594.50 | 594.50 | 3.93% | 262,368 |
| Jun 12, 2025 | 599.00 | 601.50 | 570.00 | 572.00 | 572.00 | -5.14% | 216,556 |
| Jun 11, 2025 | 606.50 | 615.00 | 596.00 | 603.00 | 603.00 | -2.58% | 202,716 |
| Jun 10, 2025 | 596.00 | 646.00 | 596.00 | 619.00 | 619.00 | 4.94% | 887,973 |
| Jun 9, 2025 | 609.70 | 614.50 | 587.80 | 589.85 | 589.85 | -2.14% | 2,992,600 |
| Jun 6, 2025 | 615.50 | 616.50 | 598.05 | 602.75 | 602.75 | -1.66% | 1,754,900 |
| Jun 5, 2025 | 607.45 | 616.00 | 604.05 | 612.90 | 612.90 | 1.16% | 1,482,900 |
| Jun 4, 2025 | 593.90 | 609.80 | 590.20 | 605.85 | 605.85 | 2.30% | 1,799,400 |
| Jun 3, 2025 | 609.05 | 611.50 | 590.50 | 592.25 | 592.25 | -1.99% | 1,416,500 |
| Jun 2, 2025 | 599.80 | 618.80 | 596.10 | 604.30 | 604.30 | 1.88% | 3,773,800 |
| May 30, 2025 | 557.00 | 603.00 | 557.00 | 593.14 | 593.14 | 5.71% | 9,207,600 |
| May 29, 2025 | 568.50 | 569.90 | 557.00 | 561.12 | 561.12 | -0.63% | 511,500 |
| May 28, 2025 | 572.00 | 575.50 | 561.35 | 564.69 | 564.69 | -0.98% | 1,087,600 |
| May 27, 2025 | 572.00 | 575.00 | 562.00 | 570.30 | 570.30 | 1.55% | 2,216,800 |
| May 26, 2025 | 541.70 | 563.33 | 541.32 | 561.61 | 561.61 | 4.58% | 1,764,000 |