Home > Share Market > Stocks > Vesuvius India > VESUVIUS Share Price History

Vesuvius India - VESUVIUS Share Price History

Vesuvius India

CMP as on 20-Jan-22 15:29

1,113.00

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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity