Vesuvius India Share Price History

Vesuvius India

CMP as on 29-Oct-20 10:38

₹ 899.25
-4.70 -0.52%

Open

₹ 890.30

Turnover (lac)

Prev. Close

₹ 903.95

Day's Vol (shares)

₹ 41

Day's Range (₹)

₹ 890.05
₹ 906.15

CMP as on28-Oct-20 15:00

₹ 904.50
-1.25 -0.14%

Open

₹ 903.75

Turnover (lac)

₹ 1

Prev. Close

₹ 905.75

Day's Vol (shares)

₹ 206

Day's Range

₹ 895.10
₹ 925.60

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 ()
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
23-Oct-2020 899 917 899 903 219 96.30 106,087 18.20 4.55
22-Oct-2020 910 919 898 909 189 1.47 1,221 20.60 -0.90
21-Oct-2020 912 925 897 904 283 3.75 2,579 28.40 -8.30
20-Oct-2020 872 910 872 908 392 1.92 1,369 38 35.80
19-Oct-2020 855 900 850 887 453 2.73 1,872 49.40 31.60
16-Oct-2020 858 865 851 863 160 1.51 1,338 13.60 5.40
15-Oct-2020 861 870 859 863 261 6.45 7,168 11 2.80
14-Oct-2020 861 867 859 860 119 0.86 701 8 -1.30
13-Oct-2020 866 870 857 860 147 0.74 636 13.30 -5.60
12-Oct-2020 864 870 860 864 88 0.31 239 9.80 -0.30
09-Oct-2020 864 865 855 862 203 1.44 1,214 9.80 -2
08-Oct-2020 878 879 859 864 254 1.86 1,666 19.60 -14
07-Oct-2020 876 892 849 863 864 8.23 6,252 43 -14
06-Oct-2020 917 917 880 883 328 3.60 3,217 36.90 -34
05-Oct-2020 870 905 870 899 297 7.65 7,913 35 28.60
01-Oct-2020 890 908 870 883 373 4.09 3,316 38.20 -6.50
30-Sep-2020 892 893 870 877 220 2.93 1,848 23.60 -15
29-Sep-2020 889 889 865 886 394 2.03 1,002 23.90 -3.10