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 ₹4,615.6 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,442.49, while ₹1000 invested 1 year ago would be worth ₹797.58. This corresponds to total returns of 361.56%, 244.25%, -20.24%, respectively, with annualized returns of 16.53%, 28.03%, -20.24%.

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
October 01, 2026	422	404.1	404.1	422.2	401	306,434
September 30, 2026	404.95	424.2	424.2	453.8	403.75	8.17M
September 29, 2026	386.55	400.2	400.2	433.8	385.6	2.66M
September 28, 2026	388	385.4	385.4	396.95	383	87,419
September 25, 2026	392	389.1	389.1	394.55	387.6	53,470
September 24, 2026	395	391.85	391.85	396	391	45,596
September 23, 2026	391	396.1	396.1	399.45	391	91,920
September 22, 2026	399.95	392.75	392.75	405	392	84,568
September 21, 2026	404	397.75	397.75	406.8	397.05	43,139
September 18, 2026	402	405.95	405.95	414.3	400.9	129,443
September 17, 2026	397	400	400	406.7	397	65,993
September 16, 2026	401.05	394.75	394.75	403.95	391.6	111,671
September 15, 2026	413.05	400.8	400.8	413.4	400	58,269
September 11, 2026	412.3	413.05	413.05	415.65	408.55	31,689
September 10, 2026	421	416.1	416.1	424.95	413.2	124,023
September 09, 2026	423	420.85	420.85	438	419.75	175,627
September 08, 2026	417.7	421.85	421.85	422.4	416.1	26,333
September 07, 2026	422.4	419.55	419.55	424.9	416.8	70,358
September 04, 2026	420	419.15	419.15	423.6	418.35	40,711
September 03, 2026	414.4	420	420	423.2	414.1	39,314
September 02, 2026	416.05	412.9	412.9	416.7	411.25	31,183
September 01, 2026	409	416.05	416.05	417.3	405.1	57,443
August 31, 2026	423.25	407.75	407.75	424.15	403.95	96,234
August 28, 2026	424.1	421.55	421.55	428.2	418.3	106,762
August 27, 2026	424	422.4	422.4	428.6	420.6	59,366
August 26, 2026	430	422.9	422.9	433.5	420.35	138,743
August 25, 2026	434.3	428.65	428.65	436.45	427.35	90,969
August 24, 2026	439.4	432.65	432.65	443.75	430.1	98,707
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