NSE:VESUVIUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	468.45	468.70	464.25	465.90	465.90	-0.54%	26,582
Jul 16, 2026	469.75	475.00	465.00	468.45	468.45	0.42%	137,228
Jul 15, 2026	465.00	480.00	463.10	466.50	466.50	0.35%	290,939
Jul 14, 2026	472.00	472.00	464.05	464.85	464.85	-1.65%	49,519
Jul 13, 2026	465.00	474.60	462.00	472.65	472.65	1.75%	93,006
Jul 10, 2026	465.60	470.00	462.85	464.50	464.50	0.16%	89,048
Jul 9, 2026	458.25	473.00	458.20	463.75	463.75	1.51%	74,802
Jul 8, 2026	461.90	466.20	453.00	456.85	456.85	-1.09%	43,702
Jul 7, 2026	471.10	472.20	459.30	461.90	461.90	-1.95%	87,408
Jul 6, 2026	470.20	472.40	464.00	471.10	471.10	0.19%	54,655
Jul 3, 2026	478.65	482.80	468.15	470.20	470.20	-0.78%	164,831
Jul 2, 2026	482.00	505.00	465.00	473.90	473.90	1.41%	749,818
Jul 1, 2026	459.80	482.90	459.80	467.30	467.30	2.04%	51,271
Jun 30, 2026	465.10	471.30	457.15	457.95	457.95	-1.53%	55,642
Jun 29, 2026	469.05	476.80	462.40	465.05	465.05	-0.85%	47,457
Jun 25, 2026	469.40	483.90	466.85	469.05	469.05	0.32%	126,824
Jun 24, 2026	470.50	472.00	464.80	467.55	467.55	-0.62%	132,123
Jun 23, 2026	474.20	484.50	468.15	470.45	470.45	0.19%	96,563
Jun 22, 2026	470.00	478.40	463.40	469.55	469.55	1.00%	130,793
Jun 19, 2026	459.20	466.85	454.20	464.90	464.90	1.66%	43,324
Jun 18, 2026	463.75	463.75	454.45	457.30	457.30	-1.03%	50,556
Jun 17, 2026	459.95	465.00	457.45	462.05	462.05	0.72%	47,290
Jun 16, 2026	454.65	464.00	452.35	458.75	458.75	0.90%	88,482
Jun 15, 2026	454.90	463.70	452.00	454.65	454.65	0.52%	60,904
Jun 12, 2026	448.45	459.95	445.25	452.30	452.30	0.86%	55,107
Jun 11, 2026	449.00	450.40	439.55	448.45	448.45	-0.16%	62,444
Jun 10, 2026	462.55	465.15	446.00	449.15	449.15	-2.90%	53,383
Jun 9, 2026	467.95	469.45	458.00	462.55	462.55	-1.15%	59,100
Jun 8, 2026	470.80	472.85	461.00	467.95	467.95	-1.20%	35,948
Jun 5, 2026	478.30	480.40	470.85	473.65	473.65	-0.56%	47,619
Jun 4, 2026	483.75	484.30	472.20	476.30	476.30	-1.01%	41,440
Jun 3, 2026	472.25	484.90	465.30	481.15	481.15	2.80%	112,546
Jun 2, 2026	468.10	478.80	465.30	468.05	468.05	-1.31%	80,270
Jun 1, 2026	467.85	480.00	465.00	474.25	474.25	1.28%	54,935
May 29, 2026	470.05	476.95	462.50	468.25	468.25	-1.40%	64,150
May 27, 2026	475.00	477.65	469.80	474.90	474.90	0.09%	30,822
May 26, 2026	469.00	476.25	467.50	474.45	474.45	1.72%	40,457
May 25, 2026	470.05	474.20	461.05	466.45	466.45	-0.10%	50,868
May 22, 2026	471.40	477.05	462.00	466.90	466.90	-1.80%	49,488
May 21, 2026	483.00	483.20	473.20	475.45	475.45	-0.78%	39,558
May 20, 2026	478.75	482.15	470.70	479.20	479.20	0.09%	39,039
May 19, 2026	465.90	486.75	465.90	478.75	478.75	2.32%	56,246
May 18, 2026	471.50	475.95	465.00	467.90	467.90	-2.08%	61,358
May 15, 2026	490.00	490.00	475.55	477.85	477.85	-0.87%	40,175
May 14, 2026	473.20	484.90	467.55	482.05	482.05	1.97%	73,957
May 13, 2026	471.75	480.40	470.00	472.75	472.75	0.21%	92,755
May 12, 2026	484.60	486.90	470.00	471.75	471.75	-2.18%	62,091
May 11, 2026	500.00	500.95	480.10	482.25	482.25	-4.71%	242,358
May 8, 2026	493.00	512.30	485.55	506.10	506.10	-4.39%	533,158
May 7, 2026	526.00	541.50	525.00	529.35	529.35	0.71%	181,665