Vesuvius India Limited (VESUVIUS.NS) NSE

458.50

+14.85(+3.35%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	441.3	458.5	458.5	463.05	436.15	173,277
April 01, 2026	440.35	443.65	443.65	455.6	439.3	127,104
March 30, 2026	453	435.35	435.35	457.55	430.3	193,670
March 27, 2026	472	455.3	455.3	472	449.15	525,877
March 25, 2026	460.2	473.4	473.4	483.5	457.9	138,756
March 24, 2026	467.9	455.5	455.5	468.75	452.3	62,138
March 23, 2026	471.2	460.75	460.75	474.95	457.5	73,151
March 19, 2026	488.45	476.7	476.7	488.45	475	44,658
March 18, 2026	486	489.5	489.5	500.45	486	107,232
March 17, 2026	484	485.95	485.95	487.85	479.8	35,990
March 16, 2026	474.95	484.15	484.15	494.2	469.9	136,377
March 13, 2026	496.95	475.75	475.75	498.05	475	61,748
March 12, 2026	504.95	496.8	496.8	505	495	64,774
March 11, 2026	503.35	504.45	504.45	509.4	499.6	86,164
March 10, 2026	493.6	499.25	499.25	506.7	492	103,870
March 09, 2026	495	490.45	490.45	498	485.65	92,546
March 06, 2026	495	503.85	503.85	512.85	495	149,217
March 05, 2026	501.7	499.2	499.2	506.45	495.05	130,276
March 02, 2026	485	501.4	501.4	515.25	480	416,782
February 27, 2026	530	499.9	499.9	536	493	735,843
February 26, 2026	521.9	536.8	536.8	552	518.35	378,175
February 25, 2026	510	519.9	519.9	530.45	508.05	286,957
February 24, 2026	523.1	506.05	506.05	528.6	501.3	416,118
February 23, 2026	535.1	520.35	520.35	553.95	518	1.51M
February 20, 2026	514	556.55	0	607.9	514	11.81M
February 19, 2026	516.5	517.2	0	529.1	514.85	68,003
February 18, 2026	518	514.3	0	520.2	510.05	19,850
February 17, 2026	520	518.95	0	532.6	516.05	37,237
February 16, 2026	506.8	521.65	0	526	488.75	85,862
February 13, 2026	510	506.8	0	510.1	500.4	18,129
February 12, 2026	512.7	510.3	0	518.6	506.1	22,678
February 11, 2026	522.4	513.65	0	529.8	510.5	55,675
February 10, 2026	493.15	521	0	537	492.95	353,963
February 09, 2026	506.2	493.45	0	510.3	492	50,745
February 06, 2026	486.6	508.55	0	513.8	476.55	108,284
February 05, 2026	491.6	488.7	0	493.9	480.6	32,292
February 04, 2026	491.95	491.2	0	496.6	482.6	37,904
February 03, 2026	478	492.6	0	495	472.5	58,775
February 02, 2026	459	470.05	0	475.8	453.1	31,041
February 01, 2026	495.35	461.4	0	495.65	451	37,258
January 30, 2026	468	495.35	0	520	461.15	66,572
January 29, 2026	475	468.1	0	478.8	458.6	51,183
January 28, 2026	460.2	476.8	0	482	451.05	95,726
January 27, 2026	460.95	459.1	0	463.9	451.8	53,338
January 23, 2026	464.05	461.05	0	464.05	452.85	25,715
January 22, 2026	454.6	462.25	0	464.95	453.1	34,492
January 21, 2026	442.75	454.6	0	455.9	436.65	58,649
January 20, 2026	447.7	444.95	0	450.4	438.35	141,745
January 19, 2026	451.35	445.05	0	452.35	444	107,644
January 16, 2026	460.4	453.95	0	460.4	446	46,886
January 14, 2026	445	460.4	0	463	441.7	83,148
January 13, 2026	450	444.65	0	453.85	441.65	43,734
January 12, 2026	452.2	449.8	0	460	445	59,210
January 09, 2026	462	458.1	0	468.15	453.65	60,122
January 08, 2026	474.8	464.55	0	476.7	461	32,038
January 07, 2026	480	474.4	0	480	468	85,358
January 06, 2026	485	480	0	485	473.3	46,418
January 05, 2026	481.8	485.3	0	491.85	481.05	180,820
January 02, 2026	483	481.45	0	483.3	478.85	23,174
January 01, 2026	480.6	482.35	0	484	475.55	54,905