Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹514.05

(1.88%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	523.7	530.4	519.95	529.2	4,617	2,55,92,876.55	30,210
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

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice