Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹494.7

(0.18%)

Oct 17, 2025|10:49:47 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	529.8	538.7	528.95	533.85	4,893	4,42,16,774.55	44,856
18-Sep-2025	537	540.35	523.6	526.25	6,723	7,79,89,320.35	80,804
19-Sep-2025	526	545	522.55	530.5	20,915	22,99,89,600.05	1,69,551
22-Sep-2025	529.95	533.55	505.25	511.2	11,728	12,35,22,369.2	1,17,732
23-Sep-2025	515.3	519.8	509.05	517	19,111	17,13,00,980.5	50,977
24-Sep-2025	518	518.5	510	512.95	3,462	2,19,00,617.25	21,743
25-Sep-2025	513.05	522.5	509.2	513.65	6,119	6,76,90,503.95	49,945
26-Sep-2025	516	516.95	506	509.3	5,245	4,88,34,779.45	45,752
29-Sep-2025	510	516.65	506.85	508.5	6,736	3,61,23,867.25	35,036
30-Sep-2025	511.1	516.95	505.2	512.65	4,245	2,82,52,076.4	25,105
01-Oct-2025	516	516	506	508.1	3,683	3,96,85,264.1	55,889
03-Oct-2025	511.9	513.95	496.85	504.55	12,966	9,10,76,500.3	1,13,443
06-Oct-2025	502.05	516.8	502.05	514.05	4,437	5,14,15,700.95	65,678
07-Oct-2025	509.25	521.75	509.25	513.6	7,543	8,45,78,206.6	1,12,024
08-Oct-2025	519	519	507.4	511.4	3,066	2,55,52,137.35	27,721
09-Oct-2025	509	512.4	501.95	503.55	4,810	4,46,03,722.8	48,574
10-Oct-2025	503.6	508	500.65	505.2	3,881	2,46,45,630.5	27,505
13-Oct-2025	500.1	505.5	499.95	502.1	3,049	2,10,22,492.9	24,313
14-Oct-2025	498	504.9	483.25	485.4	6,283	4,48,41,223.7	55,938
15-Oct-2025	484.65	501	477.05	491.15	6,843	6,09,80,442.3	71,939
16-Oct-2025	492	496	490	493.8	2,234	1,19,99,609.4	13,519

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice