Vesuvius India Limited (VESUVIUS.NS) NSE

482.00

+9.25(+1.96%)

Updated at May 14 12:57PM

Currency In INR

VESUVIUS.NS Historical Return

If you invested ₹1000 in Vesuvius India Limited (VESUVIUS.NS) 10 years ago, it would be worth ₹6,754.86 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,752, while ₹1000 invested 1 year ago would be worth ₹933.72. This corresponds to total returns of 575.49%, 375.2%, -6.63%, respectively, with annualized returns of 21.05%, 36.55%, -6.63%.

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
May 13, 2026	471.75	472.75	472.75	480.4	470	92,758
May 12, 2026	484.6	471.75	471.75	486.9	470	62,187
May 11, 2026	500	482.25	482.25	500.95	480.1	242,357
May 08, 2026	493	506.1	506.1	512.3	485.55	533,158
May 07, 2026	526	529.35	529.35	541.5	525	181,665
May 06, 2026	529	525.6	525.6	530.4	515	117,872
May 05, 2026	507	523.05	523.05	528.6	505	130,505
May 04, 2026	513.2	510.85	510.85	519.6	506.5	47,798
April 30, 2026	510.1	519.1	519.1	527.05	504.15	90,797
April 29, 2026	521.6	515.85	515.85	525	514.05	42,577
April 28, 2026	528.9	519.45	519.45	530.4	516.25	63,250
April 27, 2026	500	525.8	525.8	530	500	283,349
April 24, 2026	498.5	499.95	499.95	502.6	490.85	74,689
April 23, 2026	503.7	496.6	496.6	506.95	495	44,671
April 22, 2026	501.2	502.6	502.6	511.3	498.4	110,009
April 21, 2026	500.95	498.5	498.5	502.6	495	87,021
April 20, 2026	505	498.3	498.3	511	493	187,219
April 17, 2026	501.25	499.6	499.6	509	494.85	116,514
April 16, 2026	492	498.8	498.8	513.9	488.5	627,535
April 15, 2026	465.4	487.1	487.1	493	465	313,831
April 13, 2026	452.5	459.4	459.4	462.45	448.05	57,256
April 10, 2026	459.9	460	460	465.9	455.55	113,592
April 09, 2026	464.65	456.15	456.15	470.4	454.15	150,604
April 08, 2026	462	463.15	463.15	473.65	460.1	121,149
April 07, 2026	457	452.5	452.5	461.1	448.1	94,504
April 06, 2026	457	456.2	456.2	457.9	444.25	66,701
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 20, 2026	-1	-1	478.35	-1	-1	0
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 04, 2026	-1	-1	497.8	-1	-1	0
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	556.55	607.9	514	11.81M
February 19, 2026	516.5	517.2	517.2	529.1	514.85	68,003
February 18, 2026	518	514.3	514.3	520.2	510.05	19,850
February 17, 2026	520	518.95	518.95	532.6	516.05	37,237
February 16, 2026	506.8	521.65	521.65	526	488.75	85,862
February 13, 2026	510	506.8	506.8	510.1	500.4	18,129
February 12, 2026	512.7	510.3	510.3	518.6	506.1	22,678
February 11, 2026	522.4	513.65	513.65	529.8	510.5	55,675