Vesuvius India Limited (NSE:VESUVIUS)
India · Delayed Price · Currency is INR 414.95
-1.15 (-0.28%)
Sep 11, 2026, 3:29 PM IST
NSE:VESUVIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 412.30 | 415.65 | 408.55 | 413.05 | 413.05 | -0.73% | 31,667 |
| Sep 10, 2026 | 421.00 | 424.95 | 413.20 | 416.10 | 416.10 | -1.13% | 123,836 |
| Sep 9, 2026 | 423.00 | 438.00 | 419.75 | 420.85 | 420.85 | -0.24% | 175,627 |
| Sep 8, 2026 | 417.70 | 422.40 | 416.10 | 421.85 | 421.85 | 0.55% | 26,333 |
| Sep 7, 2026 | 422.40 | 424.90 | 416.80 | 419.55 | 419.55 | 0.10% | 70,358 |
| Sep 4, 2026 | 420.00 | 423.60 | 418.35 | 419.15 | 419.15 | -0.20% | 40,711 |
| Sep 3, 2026 | 414.40 | 423.20 | 414.10 | 420.00 | 420.00 | 1.72% | 39,305 |
| Sep 2, 2026 | 416.05 | 416.70 | 411.25 | 412.90 | 412.90 | -0.76% | 31,174 |
| Sep 1, 2026 | 409.00 | 417.30 | 405.10 | 416.05 | 416.05 | 2.04% | 57,399 |
| Aug 31, 2026 | 423.25 | 424.15 | 403.95 | 407.75 | 407.75 | -3.27% | 96,182 |
| Aug 28, 2026 | 424.10 | 428.20 | 418.30 | 421.55 | 421.55 | -0.20% | 106,746 |
| Aug 27, 2026 | 424.00 | 428.60 | 420.60 | 422.40 | 422.40 | -0.12% | 59,366 |
| Aug 26, 2026 | 430.00 | 433.50 | 420.35 | 422.90 | 422.90 | -1.34% | 138,680 |
| Aug 25, 2026 | 434.30 | 436.45 | 427.35 | 428.65 | 428.65 | -0.92% | 90,887 |
| Aug 24, 2026 | 439.40 | 443.75 | 430.10 | 432.65 | 432.65 | -1.54% | 98,707 |
| Aug 21, 2026 | 431.00 | 449.50 | 423.80 | 439.40 | 439.40 | 2.35% | 156,208 |
| Aug 20, 2026 | 435.00 | 436.85 | 428.60 | 429.30 | 429.30 | -1.00% | 48,372 |
| Aug 19, 2026 | 435.90 | 435.90 | 431.80 | 433.65 | 433.65 | -0.29% | 26,213 |
| Aug 18, 2026 | 442.40 | 442.40 | 430.00 | 434.90 | 434.90 | -1.30% | 44,335 |
| Aug 17, 2026 | 431.55 | 441.95 | 430.00 | 440.65 | 440.65 | 2.11% | 58,638 |
| Aug 14, 2026 | 440.00 | 445.70 | 429.35 | 431.55 | 431.55 | -1.92% | 66,857 |
| Aug 13, 2026 | 447.00 | 449.60 | 438.70 | 440.00 | 440.00 | -3.71% | 78,338 |
| Aug 12, 2026 | 459.95 | 465.30 | 453.50 | 456.95 | 456.95 | -0.04% | 73,515 |
| Aug 11, 2026 | 465.80 | 465.80 | 456.30 | 457.15 | 457.15 | -1.26% | 57,155 |
| Aug 10, 2026 | 449.45 | 464.35 | 446.00 | 463.00 | 463.00 | 3.10% | 145,433 |
| Aug 7, 2026 | 445.10 | 453.00 | 445.10 | 449.10 | 449.10 | 0.73% | 34,140 |
| Aug 6, 2026 | 453.90 | 454.10 | 444.60 | 445.85 | 445.85 | -0.97% | 46,036 |
| Aug 5, 2026 | 458.50 | 459.70 | 448.65 | 450.20 | 450.20 | -1.40% | 71,200 |
| Aug 4, 2026 | 450.00 | 462.85 | 449.85 | 456.60 | 456.60 | 1.15% | 65,317 |
| Aug 3, 2026 | 444.30 | 459.00 | 444.30 | 451.40 | 451.40 | 1.72% | 62,578 |
| Jul 31, 2026 | 448.50 | 451.50 | 442.80 | 443.75 | 443.75 | -0.66% | 76,073 |
| Jul 30, 2026 | 454.20 | 454.25 | 444.40 | 446.70 | 446.70 | -1.34% | 41,833 |
| Jul 29, 2026 | 451.40 | 454.50 | 450.90 | 452.75 | 452.75 | 0.70% | 28,610 |
| Jul 28, 2026 | 452.70 | 453.50 | 447.05 | 449.60 | 449.60 | -0.30% | 34,583 |
| Jul 27, 2026 | 450.05 | 457.65 | 449.20 | 450.95 | 450.95 | -0.30% | 32,405 |
| Jul 24, 2026 | 445.00 | 453.85 | 441.05 | 452.30 | 452.30 | 1.34% | 25,481 |
| Jul 23, 2026 | 461.60 | 461.60 | 445.00 | 446.30 | 446.30 | -3.40% | 74,479 |
| Jul 22, 2026 | 465.75 | 465.75 | 460.80 | 462.00 | 462.00 | -0.94% | 40,268 |
| Jul 21, 2026 | 465.20 | 469.90 | 464.15 | 466.40 | 466.40 | -0.19% | 29,968 |
| Jul 20, 2026 | 467.80 | 473.95 | 463.85 | 467.30 | 467.30 | 0.30% | 58,849 |
| 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 |