NSE:VESUVIUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	529.00	530.40	515.00	525.60	525.60	0.49%	117,857
May 5, 2026	507.00	528.60	505.00	523.05	523.05	2.39%	130,505
May 4, 2026	513.20	519.60	506.50	510.85	510.85	-1.59%	47,752
Apr 30, 2026	510.10	527.05	504.15	519.10	519.10	0.92%	90,797
Apr 29, 2026	521.60	525.00	514.05	515.85	514.35	-0.69%	42,577
Apr 28, 2026	528.90	530.40	516.25	519.45	517.94	-1.21%	63,201
Apr 27, 2026	500.00	530.00	500.00	525.80	524.27	5.17%	283,349
Apr 24, 2026	498.50	502.60	490.85	499.95	498.50	0.67%	74,689
Apr 23, 2026	503.70	506.95	495.00	496.60	495.16	-1.19%	44,646
Apr 22, 2026	501.20	511.30	498.40	502.60	501.14	0.82%	110,009
Apr 21, 2026	500.95	502.60	495.00	498.50	497.05	0.04%	87,041
Apr 20, 2026	505.00	511.00	493.00	498.30	496.85	-0.26%	187,191
Apr 17, 2026	501.25	509.00	494.85	499.60	498.15	0.16%	116,609
Apr 16, 2026	492.00	513.90	488.50	498.80	497.35	2.40%	627,535
Apr 15, 2026	465.40	493.00	465.00	487.10	485.68	6.03%	313,829
Apr 13, 2026	452.50	462.45	448.05	459.40	458.06	-0.13%	57,226
Apr 10, 2026	459.90	465.90	455.55	460.00	458.66	0.84%	113,592
Apr 9, 2026	464.65	470.40	454.15	456.15	454.82	-1.51%	151,104
Apr 8, 2026	462.00	473.65	460.10	463.15	461.80	2.35%	121,259
Apr 7, 2026	457.00	461.10	448.10	452.50	451.18	-0.81%	93,897
Apr 6, 2026	457.00	457.90	444.25	456.20	454.87	-0.50%	66,695
Apr 2, 2026	441.30	463.05	436.15	458.50	457.17	3.35%	173,108
Apr 1, 2026	440.35	455.60	439.30	443.65	442.36	1.91%	127,048
Mar 30, 2026	453.00	457.55	430.30	435.35	434.08	-4.38%	193,641
Mar 27, 2026	472.00	472.00	449.15	455.30	453.98	-3.82%	525,914
Mar 25, 2026	460.20	483.50	457.90	473.40	472.02	3.93%	138,377
Mar 24, 2026	467.90	468.75	452.30	455.50	454.18	-1.14%	62,140
Mar 23, 2026	471.20	474.95	457.50	460.75	459.41	-3.68%	73,001
Mar 20, 2026	481.45	483.90	476.50	478.35	476.96	0.35%	63,187
Mar 19, 2026	488.45	488.45	475.00	476.70	475.31	-2.61%	44,657
Mar 18, 2026	486.00	500.45	486.00	489.50	488.08	0.73%	107,278
Mar 17, 2026	484.00	487.85	479.80	485.95	484.54	0.37%	35,890
Mar 16, 2026	474.95	494.20	469.90	484.15	482.74	1.77%	136,306
Mar 13, 2026	496.95	498.05	475.00	475.75	474.37	-4.24%	61,837
Mar 12, 2026	504.95	505.00	495.00	496.80	495.36	-1.52%	64,434