tiprankstipranks
Trending News
More News >
Vesuvius India Ltd (IN:VESUVIUS)
:VESUVIUS
India Market
Advertisement

Vesuvius India Ltd (VESUVIUS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
544.65
544.65
528.00
530.90
530.90
-1.31%
4,938
0.37
Jul 18, 2025
549.95
549.95
532.85
537.95
537.95
-0.63%
6,846
0.51
Jul 17, 2025
515.00
550.55
514.95
541.35
541.35
+5.13%
18,272
1.38
Jul 16, 2025
520.00
521.45
512.90
514.95
514.95
-0.68%
2,186
0.16
Jul 15, 2025
515.05
526.05
512.45
518.50
518.50
+0.30%
4,568
0.34
Jul 14, 2025
515.10
521.95
512.80
516.95
516.95
-0.14%
3,607
0.27
Jul 11, 2025
549.90
549.90
514.00
517.65
517.65
-2.27%
3,861
0.29
Jul 10, 2025
538.00
538.00
526.60
529.65
529.65
+0.26%
2,752
0.20
Jul 09, 2025
554.95
554.95
524.30
528.30
528.30
-0.11%
7,535
0.55
Jul 08, 2025
566.95
566.95
523.35
528.90
528.90
-1.34%
7,030
0.52
Jul 07, 2025
570.00
570.00
530.55
536.10
536.10
-0.57%
6,312
0.46
Jul 04, 2025
545.15
548.35
536.55
539.15
539.15
-1.20%
6,646
0.49
Jul 03, 2025
549.30
550.50
543.35
545.70
545.70
-0.66%
5,310
0.39
Jul 02, 2025
551.20
554.25
542.00
549.30
549.30
-0.34%
3,747
0.27
Jul 01, 2025
554.35
562.25
549.00
551.15
551.15
-0.08%
7,323
0.53
Jun 30, 2025
555.00
565.50
545.15
551.60
551.60
-0.22%
3,949
0.28
Jun 27, 2025
563.95
569.85
549.80
552.80
552.80
-1.96%
6,679
0.48
Jun 26, 2025
589.00
595.00
562.25
563.85
563.85
-1.23%
1,930
0.14
Jun 25, 2025
558.00
574.00
558.00
570.90
570.90
+2.22%
3,324
0.23
Jun 24, 2025
570.00
571.25
558.00
558.50
558.50
-0.67%
3,434
0.24
Jun 23, 2025
555.50
567.90
547.65
562.25
562.25
+1.22%
5,106
0.36
Jun 20, 2025
528.00
563.80
525.40
555.45
555.45
+4.17%
6,943
0.49
Jun 19, 2025
537.60
552.05
530.10
533.20
533.20
-2.64%
5,249
0.37
Jun 18, 2025
553.20
561.90
545.60
547.65
547.65
-0.99%
16,786
1.18
Jun 17, 2025
585.05
590.40
543.60
553.15
553.15
-6.29%
30,527
2.18
Jun 16, 2025
590.05
596.00
572.35
590.30
590.30
-0.80%
13,110
0.93
Jun 13, 2025
536.00
597.25
536.00
595.05
595.05
+4.01%
29,964
2.15
Jun 12, 2025
598.00
600.00
570.25
572.10
572.10
-5.15%
24,262
1.75
Jun 11, 2025
614.75
614.80
597.55
603.15
603.15
-2.57%
25,015
1.85
Jun 10, 2025
598.00
647.45
598.00
619.05
619.05
+4.93%
56,712
4.40
Jun 09, 2025
612.40
614.39
587.77
589.96
589.96
-2.25%
20,960
1.65
Jun 06, 2025
629.90
629.90
600.00
603.51
603.51
-1.61%
26,660
2.06
Jun 05, 2025
606.40
615.50
604.15
613.42
613.42
+1.31%
8,780
0.67
Jun 04, 2025
595.91
608.22
591.26
605.47
605.47
+2.11%
12,000
0.89
Jun 03, 2025
606.51
611.25
590.00
592.95
592.95
-1.92%
10,530
0.78
Jun 02, 2025
600.00
618.84
596.97
604.57
604.57
+2.10%
14,590
1.07
May 30, 2025
580.00
603.97
563.05
592.12
592.12
+5.52%
32,330
2.43
May 29, 2025
579.89
579.89
557.80
561.15
561.15
-0.55%
2,130
0.16
May 28, 2025
576.00
577.43
562.29
564.24
564.24
-1.02%
4,550
0.33
May 27, 2025
563.20
575.27
562.54
570.08
570.08
+1.59%
5,930
0.42
May 26, 2025
550.00
562.40
546.59
561.18
561.18
+4.57%
6,280
0.45
May 23, 2025
544.40
547.08
535.82
536.67
536.66
-1.42%
1,520
0.11
May 22, 2025
544.44
547.81
542.70
544.42
544.42
-0.04%
3,450
0.24
May 21, 2025
547.37
553.50
540.00
544.62
544.62
+0.41%
9,640
0.68
May 20, 2025
563.17
568.00
540.97
542.42
542.42
-2.40%
113,720
9.18
May 19, 2025
544.00
559.75
536.60
555.75
555.74
+3.66%
110,260
10.31
May 16, 2025
520.01
539.40
520.01
536.12
536.12
+2.49%
5,880
0.55
May 15, 2025
517.48
528.93
517.48
523.11
523.11
+1.83%
6,040
0.57
May 14, 2025
495.00
520.99
495.00
513.72
513.72
+2.67%
7,120
0.67
May 13, 2025
485.87
505.00
485.87
500.38
500.38
+1.78%
5,440
0.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis