Vesuvius India Limited (NSE:VESUVIUS)
India · Delayed Price · Currency is INR 367.25
+2.45 (0.67%)
Nov 11, 2026, 1:12 PM IST
NSE:VESUVIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 366.95 | 374.70 | 366.20 | 367.25 | 367.25 | 0.67% | 48,905 |
| Nov 9, 2026 | 372.25 | 372.25 | 364.00 | 364.80 | 364.80 | -2.15% | 41,626 |
| Nov 8, 2026 | 370.00 | 374.00 | 368.45 | 372.80 | 372.80 | 2.31% | 13,962 |
| Nov 6, 2026 | 368.05 | 368.05 | 360.50 | 364.40 | 364.40 | -0.99% | 59,271 |
| Nov 5, 2026 | 373.25 | 387.05 | 366.00 | 368.05 | 368.05 | -0.61% | 103,205 |
| Nov 4, 2026 | 368.50 | 374.75 | 365.90 | 370.30 | 370.30 | 0.89% | 59,491 |
| Nov 3, 2026 | 372.00 | 374.80 | 362.55 | 367.05 | 367.05 | -2.64% | 81,525 |
| Nov 2, 2026 | 360.40 | 380.10 | 360.35 | 377.00 | 377.00 | 4.62% | 66,331 |
| Oct 30, 2026 | 377.45 | 377.45 | 354.05 | 360.35 | 360.35 | -4.68% | 175,476 |
| Oct 29, 2026 | 380.90 | 382.15 | 375.70 | 378.05 | 378.05 | -1.05% | 35,519 |
| Oct 28, 2026 | 381.20 | 386.00 | 379.10 | 382.05 | 382.05 | -0.34% | 43,542 |
| Oct 27, 2026 | 385.40 | 389.40 | 380.00 | 383.35 | 383.35 | -0.53% | 65,312 |
| Oct 26, 2026 | 390.00 | 394.00 | 379.45 | 385.40 | 385.40 | -2.08% | 68,443 |
| Oct 23, 2026 | 389.95 | 397.85 | 369.30 | 393.60 | 393.60 | 1.30% | 69,040 |
| Oct 22, 2026 | 390.95 | 392.70 | 384.05 | 388.55 | 388.55 | -0.61% | 28,727 |
| Oct 21, 2026 | 402.85 | 403.70 | 387.00 | 390.95 | 390.95 | -2.74% | 36,572 |
| Oct 19, 2026 | 413.00 | 414.00 | 399.95 | 401.95 | 401.95 | -2.40% | 28,080 |
| Oct 16, 2026 | 412.00 | 415.00 | 406.20 | 411.85 | 411.85 | -0.18% | 41,294 |
| Oct 15, 2026 | 405.55 | 416.50 | 404.05 | 412.60 | 412.60 | 1.44% | 76,122 |
| Oct 14, 2026 | 413.55 | 413.55 | 403.00 | 406.75 | 406.75 | -1.93% | 58,923 |
| Oct 13, 2026 | 407.30 | 417.90 | 401.20 | 414.75 | 414.75 | 1.54% | 61,212 |
| Oct 12, 2026 | 410.00 | 412.85 | 405.20 | 408.45 | 408.45 | -0.13% | 24,885 |
| Oct 9, 2026 | 408.00 | 411.00 | 397.30 | 409.00 | 409.00 | 0.58% | 69,533 |
| Oct 8, 2026 | 408.40 | 410.45 | 402.75 | 406.65 | 406.65 | -0.74% | 108,080 |
| Oct 7, 2026 | 403.00 | 415.55 | 399.10 | 409.70 | 409.70 | 1.31% | 176,659 |
| Oct 6, 2026 | 390.40 | 424.90 | 390.40 | 404.40 | 404.40 | 3.85% | 377,740 |
| Oct 5, 2026 | 404.10 | 412.65 | 387.95 | 389.40 | 389.40 | -3.64% | 190,997 |
| Oct 1, 2026 | 422.00 | 422.20 | 401.00 | 404.10 | 404.10 | -4.74% | 306,434 |
| Sep 30, 2026 | 404.95 | 453.80 | 403.75 | 424.20 | 424.20 | 6.00% | 8,173,574 |
| Sep 29, 2026 | 386.55 | 433.80 | 385.60 | 400.20 | 400.20 | 3.84% | 2,664,864 |
| Sep 28, 2026 | 388.00 | 396.95 | 383.00 | 385.40 | 385.40 | -0.95% | 86,994 |
| Sep 25, 2026 | 392.00 | 394.55 | 387.60 | 389.10 | 389.10 | -0.70% | 51,904 |
| Sep 24, 2026 | 395.00 | 396.00 | 391.00 | 391.85 | 391.85 | -1.07% | 45,504 |
| Sep 23, 2026 | 391.00 | 399.45 | 391.00 | 396.10 | 396.10 | 0.85% | 91,924 |
| Sep 22, 2026 | 399.95 | 405.00 | 392.00 | 392.75 | 392.75 | -1.26% | 84,558 |
| Sep 21, 2026 | 404.00 | 406.80 | 397.05 | 397.75 | 397.75 | -2.02% | 43,139 |
| Sep 18, 2026 | 402.00 | 414.30 | 400.90 | 405.95 | 405.95 | 1.49% | 129,439 |
| Sep 17, 2026 | 397.00 | 406.70 | 397.00 | 400.00 | 400.00 | 1.33% | 65,793 |
| Sep 16, 2026 | 401.05 | 403.95 | 391.60 | 394.75 | 394.75 | -1.51% | 111,670 |
| Sep 15, 2026 | 413.05 | 413.40 | 400.00 | 400.80 | 400.80 | -2.97% | 58,269 |
| 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 |