Advertisement
Vesuvius India Limited (VESUVIUS.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 5,735.05 | 5,875.00 | 5,700.00 | 5,768.35 | 5,768.35 | 17,487 |
| Oct 18, 2024 | 5,705.00 | 5,799.00 | 5,564.05 | 5,735.05 | 5,735.05 | 13,765 |
| Oct 17, 2024 | 5,710.00 | 5,950.00 | 5,630.00 | 5,775.25 | 5,775.25 | 55,972 |
| Oct 16, 2024 | 5,725.00 | 5,816.70 | 5,642.00 | 5,682.20 | 5,682.20 | 14,972 |
| Oct 15, 2024 | 5,451.65 | 5,880.00 | 5,392.70 | 5,780.55 | 5,780.55 | 73,439 |
| Oct 14, 2024 | 5,400.00 | 5,438.15 | 5,291.00 | 5,421.65 | 5,421.65 | 13,364 |
| Oct 11, 2024 | 5,388.00 | 5,388.00 | 5,251.30 | 5,345.35 | 5,345.35 | 5,857 |
| Oct 10, 2024 | 5,340.00 | 5,445.00 | 5,283.65 | 5,345.20 | 5,345.20 | 9,021 |
| Oct 09, 2024 | 5,248.00 | 5,449.90 | 5,181.25 | 5,365.15 | 5,365.15 | 12,192 |
| Oct 08, 2024 | 5,100.00 | 5,240.00 | 4,971.10 | 5,225.15 | 5,225.15 | 15,622 |
| Oct 07, 2024 | 5,290.00 | 5,343.10 | 5,033.50 | 5,066.80 | 5,066.80 | 22,857 |
| Oct 04, 2024 | 5,320.75 | 5,423.80 | 5,213.35 | 5,300.00 | 5,300.00 | 14,240 |
| Oct 03, 2024 | 5,323.35 | 5,438.35 | 5,301.00 | 5,320.75 | 5,320.75 | 10,421 |
| Oct 01, 2024 | 5,579.00 | 5,579.00 | 5,401.00 | 5,423.60 | 5,423.60 | 19,909 |
| Sep 30, 2024 | 5,789.00 | 5,789.00 | 5,492.00 | 5,523.65 | 5,523.65 | 18,146 |
| Sep 27, 2024 | 5,700.00 | 5,773.85 | 5,585.00 | 5,683.10 | 5,683.10 | 37,859 |
| Sep 26, 2024 | 5,686.00 | 5,784.00 | 5,651.55 | 5,691.35 | 5,691.35 | 14,947 |
| Sep 25, 2024 | 5,834.90 | 5,999.00 | 5,670.00 | 5,700.85 | 5,700.85 | 30,199 |
| Sep 24, 2024 | 5,805.00 | 5,899.00 | 5,742.00 | 5,783.90 | 5,783.90 | 32,000 |
| Sep 23, 2024 | 5,430.00 | 5,975.00 | 5,330.00 | 5,889.30 | 5,889.30 | 137,952 |
| Sep 20, 2024 | 5,218.50 | 5,475.00 | 5,077.65 | 5,374.70 | 5,374.70 | 228,650 |
| Sep 19, 2024 | 5,264.00 | 5,282.80 | 5,111.30 | 5,173.85 | 5,173.85 | 13,599 |
| Sep 18, 2024 | 5,364.25 | 5,415.00 | 5,247.05 | 5,303.10 | 5,303.10 | 14,732 |
| Sep 17, 2024 | 5,270.00 | 5,420.00 | 5,206.20 | 5,353.80 | 5,353.80 | 29,410 |
| Sep 16, 2024 | 5,290.00 | 5,315.50 | 5,230.00 | 5,273.10 | 5,273.10 | 12,787 |
| Sep 13, 2024 | 5,356.00 | 5,380.00 | 5,250.00 | 5,290.60 | 5,290.60 | 16,144 |
| Sep 12, 2024 | 5,355.00 | 5,404.35 | 5,301.00 | 5,337.25 | 5,337.25 | 36,414 |
| Sep 11, 2024 | 5,425.05 | 5,450.00 | 5,325.00 | 5,364.70 | 5,364.70 | 25,284 |
| Sep 10, 2024 | 5,301.35 | 5,444.95 | 5,301.35 | 5,425.05 | 5,425.05 | 19,996 |
| Sep 09, 2024 | 5,284.45 | 5,289.00 | 5,161.80 | 5,280.65 | 5,280.65 | 17,868 |
| Sep 06, 2024 | 5,350.00 | 5,433.75 | 5,239.00 | 5,281.80 | 5,281.80 | 25,380 |
| Sep 05, 2024 | 5,334.10 | 5,469.90 | 5,267.55 | 5,301.40 | 5,301.40 | 26,774 |
| Sep 04, 2024 | 5,500.00 | 5,627.60 | 5,315.00 | 5,326.95 | 5,326.95 | 44,759 |
| Sep 03, 2024 | 5,440.75 | 5,640.80 | 5,430.20 | 5,524.60 | 5,524.60 | 32,234 |
| Sep 02, 2024 | 5,482.85 | 5,487.25 | 5,316.00 | 5,420.75 | 5,420.75 | 27,065 |
| Aug 30, 2024 | 5,071.30 | 5,475.00 | 5,067.60 | 5,414.30 | 5,414.30 | 41,276 |
| Aug 29, 2024 | 5,205.05 | 5,279.00 | 5,040.15 | 5,091.95 | 5,091.95 | 24,748 |
| Aug 28, 2024 | 5,197.95 | 5,331.70 | 5,152.10 | 5,205.05 | 5,205.05 | 19,224 |
| Aug 27, 2024 | 5,103.00 | 5,221.70 | 5,103.00 | 5,178.95 | 5,178.95 | 14,419 |
| Aug 26, 2024 | 5,212.00 | 5,212.00 | 5,079.05 | 5,139.90 | 5,139.90 | 16,218 |
| Aug 23, 2024 | 5,234.25 | 5,293.35 | 5,101.00 | 5,154.90 | 5,154.90 | 15,093 |
| Aug 22, 2024 | 5,250.00 | 5,333.50 | 5,175.00 | 5,189.85 | 5,189.85 | 14,104 |
| Aug 21, 2024 | 5,246.40 | 5,344.95 | 5,211.05 | 5,267.20 | 5,267.20 | 13,142 |
| Aug 20, 2024 | 5,214.85 | 5,299.00 | 5,148.90 | 5,246.40 | 5,246.40 | 21,427 |
| Aug 19, 2024 | 5,137.00 | 5,275.00 | 5,095.00 | 5,212.00 | 5,212.00 | 33,551 |
| Aug 16, 2024 | 4,830.00 | 5,134.95 | 4,811.55 | 5,106.10 | 5,106.10 | 37,554 |
| Aug 14, 2024 | 4,980.30 | 4,980.35 | 4,751.05 | 4,788.20 | 4,788.20 | 22,506 |
| Aug 13, 2024 | 5,063.80 | 5,108.65 | 4,963.80 | 4,980.30 | 4,980.30 | 10,202 |
| Aug 12, 2024 | 5,150.00 | 5,150.00 | 5,031.00 | 5,054.05 | 5,054.05 | 10,349 |
| Aug 09, 2024 | 5,200.00 | 5,200.00 | 5,111.40 | 5,127.00 | 5,127.00 | 13,983 |
| Aug 08, 2024 | 5,100.00 | 5,148.55 | 5,062.90 | 5,100.55 | 5,100.55 | 6,103 |
| Aug 07, 2024 | 5,150.00 | 5,150.00 | 5,031.35 | 5,052.90 | 5,052.90 | 13,751 |
| Aug 06, 2024 | 5,118.20 | 5,288.00 | 5,020.30 | 5,078.70 | 5,078.70 | 19,971 |
| Aug 05, 2024 | 5,156.00 | 5,190.00 | 5,018.15 | 5,118.25 | 5,118.25 | 28,843 |
| Aug 02, 2024 | 5,200.00 | 5,219.90 | 5,121.00 | 5,195.40 | 5,195.40 | 20,766 |
| Aug 01, 2024 | 5,194.00 | 5,244.90 | 5,171.05 | 5,197.10 | 5,197.10 | 12,764 |
| Jul 31, 2024 | 5,201.65 | 5,295.45 | 5,145.50 | 5,168.20 | 5,168.20 | 14,655 |
| Jul 30, 2024 | 5,269.25 | 5,280.00 | 5,151.00 | 5,180.55 | 5,180.55 | 22,789 |
| Jul 29, 2024 | 5,345.00 | 5,451.60 | 5,250.00 | 5,269.25 | 5,269.25 | 23,159 |
| Jul 26, 2024 | 5,250.00 | 5,499.00 | 5,091.00 | 5,377.45 | 5,377.45 | 68,123 |
| Jul 25, 2024 | 5,122.15 | 5,365.00 | 5,071.75 | 5,091.55 | 5,091.55 | 35,279 |
| Jul 24, 2024 | 5,213.00 | 5,280.05 | 5,166.50 | 5,211.95 | 5,211.95 | 15,680 |
| Jul 23, 2024 | 5,247.00 | 5,490.00 | 5,098.60 | 5,195.40 | 5,195.40 | 42,639 |
| Jul 22, 2024 | 5,325.00 | 5,428.40 | 5,220.00 | 5,242.35 | 5,242.35 | 19,340 |
| Jul 19, 2024 | 5,353.65 | 5,399.00 | 5,151.60 | 5,337.45 | 5,337.45 | 25,359 |
| Jul 18, 2024 | 5,319.85 | 5,437.00 | 5,169.15 | 5,286.65 | 5,286.65 | 34,871 |
| Jul 16, 2024 | 5,221.15 | 5,323.10 | 5,169.20 | 5,273.00 | 5,273.00 | 13,422 |
| Jul 15, 2024 | 5,169.00 | 5,372.30 | 5,075.10 | 5,221.15 | 5,221.15 | 28,818 |
| Jul 12, 2024 | 5,210.00 | 5,319.90 | 5,112.20 | 5,128.15 | 5,128.15 | 18,039 |
| Jul 11, 2024 | 5,295.00 | 5,389.90 | 5,162.10 | 5,183.10 | 5,183.10 | 13,085 |
| Jul 10, 2024 | 5,405.00 | 5,413.45 | 5,157.05 | 5,289.60 | 5,289.60 | 25,885 |
| Jul 09, 2024 | 5,481.00 | 5,545.05 | 5,310.00 | 5,353.65 | 5,353.65 | 20,232 |
| Jul 08, 2024 | 5,299.90 | 5,481.40 | 5,292.15 | 5,444.40 | 5,444.40 | 40,393 |
| Jul 05, 2024 | 5,084.40 | 5,291.00 | 5,052.15 | 5,243.70 | 5,243.70 | 30,036 |
| Jul 04, 2024 | 5,163.00 | 5,176.05 | 5,032.05 | 5,047.85 | 5,047.85 | 14,511 |
| Jul 03, 2024 | 5,215.00 | 5,215.00 | 5,011.65 | 5,056.25 | 5,056.25 | 46,018 |
| Jul 02, 2024 | 5,200.00 | 5,260.00 | 5,109.65 | 5,208.60 | 5,208.60 | 16,682 |
| Jul 01, 2024 | 5,139.00 | 5,269.00 | 5,112.15 | 5,166.30 | 5,166.30 | 19,687 |
| Jun 28, 2024 | 5,148.80 | 5,170.05 | 4,994.05 | 5,034.10 | 5,034.10 | 34,844 |
| Jun 27, 2024 | 5,276.95 | 5,277.00 | 5,055.05 | 5,093.65 | 5,093.65 | 14,859 |
| Jun 26, 2024 | 5,316.05 | 5,380.00 | 5,190.00 | 5,236.45 | 5,236.45 | 14,236 |
| Jun 25, 2024 | 5,367.50 | 5,482.00 | 5,288.55 | 5,313.50 | 5,313.50 | 15,384 |
| Jun 24, 2024 | 5,400.00 | 5,502.00 | 5,280.05 | 5,312.00 | 5,312.00 | 16,715 |
| Jun 21, 2024 | 5,440.00 | 5,549.95 | 5,280.00 | 5,389.70 | 5,389.70 | 13,014 |
| Jun 20, 2024 | 5,400.35 | 5,440.00 | 5,323.55 | 5,394.70 | 5,394.70 | 10,632 |
| Jun 19, 2024 | 5,600.00 | 5,620.95 | 5,378.55 | 5,395.00 | 5,395.00 | 18,311 |
| Jun 18, 2024 | 5,565.15 | 5,743.35 | 5,467.20 | 5,575.55 | 5,575.55 | 33,319 |
| Jun 14, 2024 | 5,300.00 | 5,504.90 | 5,201.05 | 5,489.00 | 5,489.00 | 46,863 |
| Jun 13, 2024 | 5,285.00 | 5,450.00 | 5,200.00 | 5,259.15 | 5,259.15 | 17,799 |
| Jun 12, 2024 | 5,245.30 | 5,391.00 | 5,225.00 | 5,298.00 | 5,298.00 | 16,527 |
| Jun 11, 2024 | 5,370.00 | 5,381.00 | 5,194.00 | 5,224.95 | 5,224.95 | 22,195 |
| Jun 10, 2024 | 5,310.00 | 5,448.45 | 5,310.00 | 5,345.90 | 5,345.90 | 14,294 |
| Jun 07, 2024 | 5,317.25 | 5,354.70 | 5,249.50 | 5,322.45 | 5,322.45 | 26,506 |
| Jun 06, 2024 | 5,069.10 | 5,390.00 | 5,069.10 | 5,317.25 | 5,317.25 | 18,356 |
| Jun 05, 2024 | 5,150.00 | 5,321.05 | 4,950.00 | 5,062.65 | 5,062.65 | 31,831 |
| Jun 04, 2024 | 5,545.05 | 5,545.05 | 4,555.20 | 5,195.65 | 5,195.65 | 61,896 |
| Jun 03, 2024 | 5,600.00 | 5,620.00 | 5,403.60 | 5,490.35 | 5,490.35 | 26,278 |
| May 31, 2024 | 5,076.85 | 5,644.00 | 5,062.80 | 5,484.35 | 5,484.35 | 87,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.