Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹508.7

(-2.51%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	518.8	550	512	541.65	20,245	23,26,94,353.25	1,80,306
18-Jul-2025	547	547	532.75	538.65	8,318	5,69,87,815.95	52,130
21-Jul-2025	536	542.65	527.45	530.3	7,458	3,87,75,225.3	38,050
22-Jul-2025	530.3	549.95	526.45	548.55	12,020	10,11,98,596.9	58,710
23-Jul-2025	550	559	545.9	549.8	13,236	12,60,96,045.25	1,14,195
24-Jul-2025	551	553.25	521.5	526.25	9,751	10,46,62,813.75	1,34,120
25-Jul-2025	526.25	540.75	520	521.8	7,548	3,59,44,416.45	33,177
28-Jul-2025	525.95	528	511.6	515.85	8,340	3,84,47,001.85	35,221
29-Jul-2025	515.3	527.4	511.15	523.55	6,174	2,97,02,781.4	25,988
30-Jul-2025	523.55	526.8	513.5	518.25	5,815	2,72,72,361.85	23,293
31-Jul-2025	513	525.55	505.05	515.7	5,796	3,49,85,129.9	35,461
01-Aug-2025	515.7	523.05	510	513.2	3,401	1,95,08,545.1	22,458
04-Aug-2025	513.2	535	505.6	528.85	11,134	8,23,22,466.4	1,00,477
05-Aug-2025	534	534	523.8	526.9	6,434	3,15,11,773.75	29,697
06-Aug-2025	529.9	559.9	524.35	537.8	37,215	29,78,64,773.25	1,16,233
07-Aug-2025	534	558	528.9	536.85	14,909	9,38,65,105.25	67,593
08-Aug-2025	536.85	545.15	525.2	528.85	7,518	5,79,97,516.9	52,003
11-Aug-2025	528.85	528.85	515.2	522.65	4,338	2,35,53,976.2	17,310
12-Aug-2025	518.3	530	515	517.4	3,890	2,69,36,626.1	29,123
13-Aug-2025	518	532.4	516.9	521.8	4,053	3,17,72,564.4	29,995
14-Aug-2025	518.55	523.7	506.35	508.7	7,038	3,95,39,214.65	43,512

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice