Vesuvius India Limited (VESUVIUS.NS) NSE

Currency In INR

VESUVIUS.NS Historical Return

If you invested ₹1000 in Vesuvius India Limited (VESUVIUS.NS) 10 years ago, it would be worth ₹5,251.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,940.81, while ₹1000 invested 1 year ago would be worth ₹827.34. This corresponds to total returns of 425.16%, 294.08%, -17.27%, respectively, with annualized returns of 18.03%, 31.56%, -17.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VESUVIUS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	431	439.4	439.4	449.5	423.8	156,233
August 20, 2026	435	429.3	429.3	436.85	428.6	48,399
August 19, 2026	435.9	433.65	433.65	435.9	431.8	26,305
August 18, 2026	442.4	434.9	434.9	442.4	430	44,335
August 17, 2026	431.55	440.65	440.65	441.95	430	58,684
August 14, 2026	440	431.55	431.55	445.7	429.35	66,867
August 13, 2026	447	440	440	449.6	438.7	78,338
August 12, 2026	459.95	456.95	456.95	465.3	453.5	73,585
August 11, 2026	465.8	457.15	457.15	465.8	456.3	57,222
August 10, 2026	449.45	463	463	464.35	446	145,433
August 07, 2026	445.1	449.1	449.1	453	445.1	34,161
August 06, 2026	453.9	445.85	445.85	454.1	444.6	46,056
August 05, 2026	458.5	450.2	450.2	459.7	448.65	71,650
August 04, 2026	450	456.6	456.6	462.85	449.85	65,320
August 03, 2026	444.3	451.4	451.4	459	444.3	62,691
July 31, 2026	448.5	443.75	443.75	451.5	442.8	76,079
July 30, 2026	454.2	446.7	446.7	454.25	444.4	41,833
July 29, 2026	451.4	452.75	452.75	454.5	450.9	28,610
July 28, 2026	452.7	449.6	449.6	453.5	447.05	34,610
July 27, 2026	450.05	450.95	450.95	457.65	449.2	32,405
July 23, 2026	461.6	446.3	446.3	461.6	445	74,505
July 22, 2026	465.75	462	462	465.75	460.8	40,298
July 21, 2026	465.2	466.4	466.4	469.9	464.15	29,968
July 20, 2026	467.8	467.3	467.3	473.95	463.85	58,849
July 17, 2026	468.45	465.9	465.9	468.7	464.25	26,661
July 16, 2026	469.75	468.45	468.45	475	465	137,289
July 15, 2026	465	466.5	466.5	480	463.1	290,939
July 14, 2026	472	464.85	464.85	472	464.05	49,521
July 13, 2026	465	472.65	472.65	474.6	462	93,006
July 10, 2026	465.6	464.5	464.5	470	462.85	89,048
July 09, 2026	458.25	463.75	463.75	473	458.2	74,818
July 08, 2026	461.9	456.85	456.85	466.2	453	43,702
July 07, 2026	471.1	461.9	461.9	472.2	459.3	87,437
July 06, 2026	470.2	471.1	471.1	472.4	464	164,832
July 03, 2026	478.65	470.2	470.2	482.8	468.15	164,832
July 02, 2026	482	473.9	473.9	505	465	749,818
July 01, 2026	459.8	467.3	467.3	482.9	459.8	51,434
June 30, 2026	465.1	457.95	457.95	471.3	457.15	55,642
June 29, 2026	469.05	465.05	465.05	476.8	462.4	47,457
June 25, 2026	469.4	469.05	469.05	483.9	466.85	126,824
June 24, 2026	470.5	467.55	467.55	472	464.8	132,123
June 23, 2026	474.2	470.45	470.45	484.5	468.15	96,602
June 22, 2026	470	469.55	469.55	478.4	463.4	130,793
June 19, 2026	459.2	464.9	464.9	466.85	454.2	43,324
June 18, 2026	463.75	457.3	457.3	463.75	454.45	50,557
June 17, 2026	459.95	462.05	462.05	465	457.45	47,290
June 16, 2026	454.65	458.75	458.75	464	452.35	88,502
June 15, 2026	454.9	454.65	454.65	463.7	452	60,914
June 12, 2026	448.45	452.3	452.3	459.95	445.25	55,137
June 11, 2026	449	448.45	448.45	450.4	439.55	62,444
June 10, 2026	462.55	449.15	449.15	465.15	446	53,419
June 09, 2026	467.95	462.55	462.55	469.45	458	59,100
June 08, 2026	470.8	467.95	467.95	472.85	461	35,958
June 05, 2026	478.3	473.65	473.65	480.4	470.85	47,619
June 04, 2026	483.75	476.3	476.3	484.3	472.2	41,440
June 03, 2026	472.25	481.15	481.15	484.9	465.3	112,621
June 02, 2026	468.1	468.05	468.05	478.8	465.3	80,270
June 01, 2026	467.85	474.25	474.25	480	465	54,935
May 29, 2026	470.05	468.25	468.25	476.95	462.5	64,160
May 27, 2026	475	474.9	474.9	477.65	469.8	30,822