VESUVIUS Historical Share Price Data

Vesuvius India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	3449.45	3502.4	3381.5	3403.45	3020	40565417.5	7003	120.90	-46.00
27-Mar-2024	3423.45	3423.45	3180	3210.5	5083	77541858.4	16466	243.45	-212.95
28-Mar-2024	3238.8	3342	3237	3316.9	5004	48237606.55	7925	105.00	78.10
01-Apr-2024	3336.9	3474.95	3319.6	3428.4	4726	51767919.15	6561	155.35	91.50
02-Apr-2024	3425.1	3487.5	3403.2	3437.4	3241	29704320.25	5394	84.30	12.30
03-Apr-2024	3464	3535	3435	3448.3	3374	45454923.85	8521	100.00	-15.70
04-Apr-2024	3448.35	3500	3420	3433.3	6736	95514511.35	20136	80.00	-15.05
05-Apr-2024	3448	3505	3401.05	3435.2	5327	103632577.9	14995	103.95	-12.80
08-Apr-2024	3439.95	3485	3439.95	3460.8	3708	108590088.4	20178	45.05	20.85
09-Apr-2024	3485	3649	3461.85	3479.9	12640	222355894.45	28318	187.15	-5.10
10-Apr-2024	3490.6	3544.35	3413.85	3508.75	3826	64860261.25	7129	130.50	18.15
12-Apr-2024	3495	3495	3237.8	3343.1	10781	219824788.75	30481	257.20	-151.90
15-Apr-2024	3331	3346	3241	3322.95	3694	38685962.9	11703	105.00	-8.05
16-Apr-2024	3323	3407	3302.65	3388.4	2241	31532568.5	6202	104.35	65.40
18-Apr-2024	3362	3511.2	3362	3473.6	6389	179504685.55	34827	149.20	111.60
19-Apr-2024	3540	3690	3520	3593	18777	402531921.8	60234	170.00	53.00
22-Apr-2024	3680	3834.95	3651.4	3718.8	16173	419645253.25	67483	183.55	38.80
23-Apr-2024	3759.35	3900	3730	3898.2	8606	207509397.25	34107	170.00	138.85
24-Apr-2024	3950.25	3988.95	3923.2	3973.75	6261	115229362.4	15772	65.75	23.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.