Vesuvius India Ltd VESUVIUS
NSE · India · Non-Energy Minerals
INR 404.10-20.10 (-4.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 404.10 | -4.74% | INR 422.00 | INR 422.20 | INR 401.00 | 306.43K |
| 2026-09-30 | INR 424.20 | +6.00% | INR 404.95 | INR 453.80 | INR 403.75 | 8.17M |
| 2026-09-29 | INR 400.20 | +3.84% | INR 386.55 | INR 433.80 | INR 385.60 | 2.66M |
| 2026-09-28 | INR 385.40 | -0.95% | INR 388.00 | INR 396.95 | INR 383.00 | 86.99K |
| 2026-09-25 | INR 389.10 | -0.70% | INR 392.00 | INR 394.55 | INR 387.60 | 51.90K |
| 2026-09-24 | INR 391.85 | -1.07% | INR 395.00 | INR 396.00 | INR 391.00 | 45.50K |
| 2026-09-23 | INR 396.10 | +0.85% | INR 391.00 | INR 399.45 | INR 391.00 | 91.92K |
| 2026-09-22 | INR 392.75 | -1.26% | INR 399.95 | INR 405.00 | INR 392.00 | 84.56K |
| 2026-09-21 | INR 397.75 | -2.02% | INR 404.00 | INR 406.80 | INR 397.05 | 43.14K |
| 2026-09-18 | INR 405.95 | +1.49% | INR 402.00 | INR 414.30 | INR 400.90 | 129.44K |
| 2026-09-17 | INR 400.00 | +1.33% | INR 397.00 | INR 406.70 | INR 397.00 | 65.79K |
| 2026-09-16 | INR 394.75 | -1.51% | INR 401.05 | INR 403.95 | INR 391.60 | 111.67K |
| 2026-09-15 | INR 400.80 | -2.97% | INR 413.05 | INR 413.40 | INR 400.00 | 58.27K |
| 2026-09-14 | INR 413.05 | 0.00% | INR 413.05 | INR 413.05 | INR 413.05 | 0 |
| 2026-09-11 | INR 413.05 | -0.73% | INR 412.30 | INR 415.65 | INR 408.55 | 31.67K |
| 2026-09-10 | INR 416.10 | -1.13% | INR 421.00 | INR 424.95 | INR 413.20 | 123.84K |
| 2026-09-09 | INR 420.85 | -0.24% | INR 423.00 | INR 438.00 | INR 419.75 | 175.63K |
| 2026-09-08 | INR 421.85 | +0.55% | INR 417.70 | INR 422.40 | INR 416.10 | 26.33K |
| 2026-09-07 | INR 419.55 | +0.10% | INR 422.40 | INR 424.90 | INR 416.80 | 70.36K |
| 2026-09-04 | INR 419.15 | -0.20% | INR 420.00 | INR 423.60 | INR 418.35 | 40.71K |
| 2026-09-03 | INR 420.00 | +1.72% | INR 414.40 | INR 423.20 | INR 414.10 | 39.31K |
| 2026-09-02 | INR 412.90 | -0.76% | INR 416.05 | INR 416.70 | INR 411.25 | 31.17K |
| 2026-09-01 | INR 416.05 | +2.04% | INR 409.00 | INR 417.30 | INR 405.10 | 57.40K |
| 2026-08-31 | INR 407.75 | -3.27% | INR 423.25 | INR 424.15 | INR 403.95 | 96.18K |
| 2026-08-28 | INR 421.55 | -0.20% | INR 424.10 | INR 428.20 | INR 418.30 | 106.75K |
| 2026-08-27 | INR 422.40 | -0.12% | INR 424.00 | INR 428.60 | INR 420.60 | 59.37K |
| 2026-08-26 | INR 422.90 | -1.34% | INR 430.00 | INR 433.50 | INR 420.35 | 138.68K |
| 2026-08-25 | INR 428.65 | -0.92% | INR 434.30 | INR 436.45 | INR 427.35 | 90.89K |
| 2026-08-24 | INR 432.65 | -1.54% | INR 439.40 | INR 443.75 | INR 430.10 | 98.71K |
| 2026-08-21 | INR 439.40 | +2.35% | INR 431.00 | INR 449.50 | INR 423.80 | 156.21K |
| 2026-08-20 | INR 429.30 | -1.00% | INR 435.00 | INR 436.85 | INR 428.60 | 48.37K |
| 2026-08-19 | INR 433.65 | -0.29% | INR 435.90 | INR 435.90 | INR 431.80 | 26.21K |
| 2026-08-18 | INR 434.90 | -1.30% | INR 442.40 | INR 442.40 | INR 430.00 | 44.34K |
| 2026-08-17 | INR 440.65 | +2.11% | INR 431.55 | INR 441.95 | INR 430.00 | 58.64K |
| 2026-08-14 | INR 431.55 | -1.92% | INR 440.00 | INR 445.70 | INR 429.35 | 66.86K |
| 2026-08-13 | INR 440.00 | -3.71% | INR 447.00 | INR 449.60 | INR 438.70 | 78.34K |
| 2026-08-12 | INR 456.95 | -0.04% | INR 459.95 | INR 465.30 | INR 453.50 | 73.52K |
| 2026-08-11 | INR 457.15 | -1.26% | INR 465.80 | INR 465.80 | INR 456.30 | 57.16K |
| 2026-08-10 | INR 463.00 | +3.10% | INR 449.45 | INR 464.35 | INR 446.00 | 145.43K |
| 2026-08-07 | INR 449.10 | +0.73% | INR 445.10 | INR 453.00 | INR 445.10 | 34.14K |
| 2026-08-06 | INR 445.85 | -0.97% | INR 453.90 | INR 454.10 | INR 444.60 | 46.04K |
| 2026-08-05 | INR 450.20 | -1.40% | INR 458.50 | INR 459.70 | INR 448.65 | 71.20K |
| 2026-08-04 | INR 456.60 | +1.15% | INR 450.00 | INR 462.85 | INR 449.85 | 65.32K |
| 2026-08-03 | INR 451.40 | +1.72% | INR 444.30 | INR 459.00 | INR 444.30 | 62.58K |
| 2026-07-31 | INR 443.75 | -0.66% | INR 448.50 | INR 451.50 | INR 442.80 | 76.07K |
| 2026-07-30 | INR 446.70 | -1.34% | INR 454.20 | INR 454.25 | INR 444.40 | 41.83K |
| 2026-07-29 | INR 452.75 | +0.70% | INR 451.40 | INR 454.50 | INR 450.90 | 28.61K |
| 2026-07-28 | INR 449.60 | -0.30% | INR 452.70 | INR 453.50 | INR 447.05 | 34.58K |
| 2026-07-27 | INR 450.95 | -0.30% | INR 450.05 | INR 457.65 | INR 449.20 | 32.41K |
| 2026-07-24 | INR 452.30 | +1.34% | INR 445.00 | INR 453.85 | INR 441.05 | 25.48K |
| 2026-07-23 | INR 446.30 | -3.40% | INR 461.60 | INR 461.60 | INR 445.00 | 74.48K |
| 2026-07-22 | INR 462.00 | -0.94% | INR 465.75 | INR 465.75 | INR 460.80 | 40.27K |
| 2026-07-21 | INR 466.40 | -0.19% | INR 465.20 | INR 469.90 | INR 464.15 | 29.97K |
| 2026-07-20 | INR 467.30 | +0.30% | INR 467.80 | INR 473.95 | INR 463.85 | 58.85K |
| 2026-07-17 | INR 465.90 | -0.54% | INR 468.45 | INR 468.70 | INR 464.25 | 26.58K |
| 2026-07-16 | INR 468.45 | +0.42% | INR 469.75 | INR 475.00 | INR 465.00 | 137.23K |
| 2026-07-15 | INR 466.50 | +0.35% | INR 465.00 | INR 480.00 | INR 463.10 | 290.94K |
| 2026-07-14 | INR 464.85 | -1.65% | INR 472.00 | INR 472.00 | INR 464.05 | 49.52K |
| 2026-07-13 | INR 472.65 | +1.75% | INR 465.00 | INR 474.60 | INR 462.00 | 93.01K |
| 2026-07-10 | INR 464.50 | +0.16% | INR 465.60 | INR 470.00 | INR 462.85 | 89.05K |
| 2026-07-09 | INR 463.75 | +1.51% | INR 458.25 | INR 473.00 | INR 458.20 | 74.80K |
| 2026-07-08 | INR 456.85 | -1.09% | INR 461.90 | INR 466.20 | INR 453.00 | 43.70K |
| 2026-07-07 | INR 461.90 | -1.95% | INR 471.10 | INR 472.20 | INR 459.30 | 87.41K |
| 2026-07-06 | INR 471.10 | +0.19% | INR 470.20 | INR 472.40 | INR 464.00 | 54.66K |
| 2026-07-03 | INR 470.20 | -0.78% | INR 478.65 | INR 482.80 | INR 468.15 | 164.83K |
| 2026-07-02 | INR 473.90 | +1.41% | INR 482.00 | INR 505.00 | INR 465.00 | 749.82K |
| 2026-07-01 | INR 467.30 | +2.04% | INR 459.80 | INR 482.90 | INR 459.80 | 51.27K |
| 2026-06-30 | INR 457.95 | -1.53% | INR 465.10 | INR 471.30 | INR 457.15 | 55.64K |
| 2026-06-29 | INR 465.05 | -0.85% | INR 469.05 | INR 476.80 | INR 462.40 | 47.46K |
| 2026-06-26 | INR 469.05 | 0.00% | INR 469.05 | INR 469.05 | INR 469.05 | 0 |
| 2026-06-25 | INR 469.05 | +0.32% | INR 469.40 | INR 483.90 | INR 466.85 | 126.82K |
| 2026-06-24 | INR 467.55 | -0.62% | INR 470.50 | INR 472.00 | INR 464.80 | 132.12K |
| 2026-06-23 | INR 470.45 | +0.19% | INR 474.20 | INR 484.50 | INR 468.15 | 96.56K |
| 2026-06-22 | INR 469.55 | +1.00% | INR 470.00 | INR 478.40 | INR 463.40 | 130.79K |
| 2026-06-19 | INR 464.90 | +1.66% | INR 459.20 | INR 466.85 | INR 454.20 | 43.32K |
| 2026-06-18 | INR 457.30 | -1.03% | INR 463.75 | INR 463.75 | INR 454.45 | 50.56K |
| 2026-06-17 | INR 462.05 | +0.72% | INR 459.95 | INR 465.00 | INR 457.45 | 47.29K |
| 2026-06-16 | INR 458.75 | +0.90% | INR 454.65 | INR 464.00 | INR 452.35 | 88.48K |
| 2026-06-15 | INR 454.65 | +0.52% | INR 454.90 | INR 463.70 | INR 452.00 | 60.90K |
| 2026-06-12 | INR 452.30 | +0.86% | INR 448.45 | INR 459.95 | INR 445.25 | 55.11K |
| 2026-06-11 | INR 448.45 | -0.16% | INR 449.00 | INR 450.40 | INR 439.55 | 62.44K |
| 2026-06-10 | INR 449.15 | -2.90% | INR 462.55 | INR 465.15 | INR 446.00 | 53.38K |
| 2026-06-09 | INR 462.55 | -1.15% | INR 467.95 | INR 469.45 | INR 458.00 | 59.10K |
| 2026-06-08 | INR 467.95 | -1.20% | INR 470.80 | INR 472.85 | INR 461.00 | 35.95K |
| 2026-06-05 | INR 473.65 | -0.56% | INR 478.30 | INR 480.40 | INR 470.85 | 47.62K |
| 2026-06-04 | INR 476.30 | -1.01% | INR 483.75 | INR 484.30 | INR 472.20 | 41.44K |
| 2026-06-03 | INR 481.15 | +2.80% | INR 472.25 | INR 484.90 | INR 465.30 | 112.55K |
| 2026-06-02 | INR 468.05 | -1.31% | INR 468.10 | INR 478.80 | INR 465.30 | 80.27K |
| 2026-06-01 | INR 474.25 | +1.28% | INR 467.85 | INR 480.00 | INR 465.00 | 54.94K |
| 2026-05-29 | INR 468.25 | -1.40% | INR 470.05 | INR 476.95 | INR 462.50 | 64.15K |