Vesuvius India - VESUVIUS Share Price History

Vesuvius India

CMP as on 20-Jan-22 15:29

1,113.00

4.65 0.42%

Open

₹ 1,100.25

Turnover (lac)

₹ 119

Prev. Close

₹ 1,108.35

Day's Vol (shares)

₹ 10,660

Day's Range (₹)

₹ 1,100.25

₹ 1,120.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-Jan-2022	1,100	1,121	1,100	1,114	577	11.90	8,537	20.30	14.20
19-Jan-2022	1,111	1,119	1,101	1,108	522	5.91	3,466	17.80	-2.20
18-Jan-2022	1,115	1,120	1,104	1,111	604	7.21	5,567	16.20	-3.60
17-Jan-2022	1,094	1,120	1,094	1,107	1,083	16.80	12,875	25.90	12.90
14-Jan-2022	1,115	1,115	1,100	1,106	1,047	18.20	13,874	15	-9.20
13-Jan-2022	1,128	1,128	1,106	1,110	1,502	19	14,320	21.90	-18
12-Jan-2022	1,128	1,128	1,112	1,118	1,503	24.80	18,580	15.90	-9.70
11-Jan-2022	1,107	1,154	1,099	1,119	5,180	121	47,232	55.20	11.60
10-Jan-2022	1,110	1,110	1,088	1,100	696	8.42	5,500	22	-10
07-Jan-2022	1,100	1,124	1,091	1,096	240	2.48	1,540	32.80	-4.30
06-Jan-2022	1,088	1,103	1,075	1,099	257	4.94	3,782	28.20	10.60
05-Jan-2022	1,095	1,100	1,087	1,099	498	6.59	4,722	13.30	3.80
04-Jan-2022	1,086	1,097	1,082	1,089	373	1.98	1,265	15.80	3.15
03-Jan-2022	1,098	1,100	1,082	1,093	397	4.25	2,474	18.50	-5.50
31-Dec-2021	1,097	1,107	1,073	1,083	713	12.50	5,897	34.80	-13
30-Dec-2021	1,078	1,092	1,076	1,081	142	1.33	1,045	16.80	3.30
29-Dec-2021	1,094	1,096	1,072	1,084	335	4.60	2,709	23.90	-10
28-Dec-2021	1,077	1,115	1,064	1,088	536	5.53	2,611	51.40	10.70
27-Dec-2021	1,065	1,080	1,060	1,067	294	2.39	1,573	20.10	1.75
24-Dec-2021	1,077	1,083	1,061	1,063	289	4.06	3,199	21.90	-13
23-Dec-2021	1,098	1,106	1,071	1,073	793	9	5,975	35.40	-25
22-Dec-2021	1,094	1,110	1,078	1,090	578	4.84	2,570	32.50	-4.40
21-Dec-2021	1,122	1,122	1,061	1,073	521	5.20	3,102	61	-49