Vesuvius India Share Price History

Vesuvius India

CMP as on 24-Nov-20 15:40

₹ 967.90
-0.05 -0.01%

Open

₹ 971.10

Turnover (lac)

₹ 12

Prev. Close

₹ 967.95

Day's Vol (shares)

₹ 1,270

Day's Range (₹)

₹ 965.10
₹ 988.00

CMP as on23-Nov-20 15:17

₹ 965.05
-5.25 -0.54%

Open

₹ 971.25

Turnover (lac)

₹ 1

Prev. Close

₹ 970.30

Day's Vol (shares)

₹ 104

Day's Range

₹ 958.85
₹ 971.25

Vesuvius India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Nov-2020 971 988 965 967 155 1.23 861 22.90 -4.10
23-Nov-2020 995 996 958 968 243 2.57 1,700 37.20 -28
20-Nov-2020 999 999 960 975 491 3.72 1,806 39 -24
19-Nov-2020 925 997 915 981 2,290 33.10 23,632 82 56.20
18-Nov-2020 890 911 885 904 399 3.98 2,774 25.90 13.60
17-Nov-2020 899 899 880 889 301 14 15,090 19 -10
14-Nov-2020 890 898 881 887 102 1.12 813 16.40 -2.70
13-Nov-2020 899 902 876 880 520 5.48 5,267 25.50 -18
12-Nov-2020 890 903 885 896 332 5.91 5,067 18.10 5.95
11-Nov-2020 887 912 885 907 458 4.63 2,356 26.90 19.50
10-Nov-2020 890 913 881 886 382 3.98 2,642 31.20 -4.30
09-Nov-2020 889 904 885 897 162 1.04 688 19 7.95
06-Nov-2020 898 904 880 901 252 3.41 3,140 23.90 3.45
05-Nov-2020 888 897 873 882 191 1.84 1,214 23.80 -6
04-Nov-2020 894 894 881 882 95 1.23 1,128 13.40 -12
03-Nov-2020 889 897 880 882 526 4.23 1,448 17.40 -7.20
02-Nov-2020 895 899 881 890 221 1.54 1,327 17.90 -4.80
30-Oct-2020 892 903 886 889 87 0.64 587 17.30 -3.10
29-Oct-2020 890 906 890 903 89 0.51 358 16.10 12.30
28-Oct-2020 903 925 895 904 208 2.47 1,186 30.40 0.90
27-Oct-2020 895 907 895 904 106 1.03 746 12 8.90
26-Oct-2020 910 924 889 902 243 1.80 887 35.40 -8