Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹520.05

(-0.53%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	510.05	524.8	508.2	510.5	8,662	4,37,01,071.25	46,259
19-Aug-2025	514.35	527.65	509.1	523.15	8,252	4,90,31,872.65	51,921
20-Aug-2025	528.4	532.15	518	524.5	5,727	16,69,90,986.15	2,73,334
21-Aug-2025	527.05	539	523.35	537.25	7,930	5,34,92,937.95	55,517
22-Aug-2025	540.95	540.95	529	531.1	6,442	11,31,71,719.65	1,65,181
25-Aug-2025	536	538	520.85	526.45	4,595	3,91,26,611.4	39,714
26-Aug-2025	523.05	530	505.1	508.85	9,464	7,75,62,199.7	1,02,906
28-Aug-2025	508.85	516.15	494.6	495.85	7,873	5,12,38,479.7	55,305
29-Aug-2025	499.9	506.8	494.1	502.65	8,043	5,90,53,984.35	77,731
01-Sep-2025	503.95	510.05	496.3	508.6	5,484	3,68,46,662.25	40,071
02-Sep-2025	512.4	518	505.4	515.6	6,469	3,20,98,950.85	41,451
03-Sep-2025	515	526.4	512.1	520.05	6,517	9,69,51,132.35	1,42,180
04-Sep-2025	520.1	523.1	513	519.05	4,926	3,28,66,448.65	37,538
05-Sep-2025	520.9	525	510	511.9	5,214	13,18,06,785.2	2,18,890
08-Sep-2025	512.9	525.15	511.9	515.85	4,457	2,22,17,473.85	19,228
09-Sep-2025	516.1	519.25	510.2	514.55	5,238	26,73,49,507.1	4,91,611
10-Sep-2025	519.2	534.2	517.3	524.65	7,914	7,75,45,177.05	50,251
11-Sep-2025	524.65	527.7	520.1	522.8	6,710	2,45,96,308.45	23,974
12-Sep-2025	525	525.4	518.55	522.8	3,003	1,47,85,929.4	14,850
15-Sep-2025	522	525.75	517.6	520.05	3,835	1,79,21,532.65	14,886

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice