Vesuvius India Share Price History

Vesuvius India

CMP as on 01-Mar-21 15:07

₹ 1,047.50

-3.90 -0.37%

Open

₹ 1,085.00

Turnover (lac)

₹ 34

Prev. Close

₹ 1,051.40

Day's Vol (shares)

₹ 3,206

Day's Range (₹)

₹ 1,036.00

₹ 1,085.00

CMP as on01-Mar-21 14:38

₹ 1,043.80

-8.05 -0.77%

Open

₹ 1,065.00

Turnover (lac)

₹ 1

Prev. Close

₹ 1,051.85

Day's Vol (shares)

₹ 931

Day's Range

₹ 1,038.00

₹ 1,065.00

Period From

Period To

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 ()
26-Feb-2021	1,000	1,065	1,000	1,051	3,871	99.80	47,435	64.80	51.40
25-Feb-2021	1,115	1,141	1,081	1,101	2,148	22.20	9,106	59.50	-14
24-Feb-2021	1,081	1,130	1,066	1,109	977	22.50	18,137	64.30	27.80
23-Feb-2021	1,081	1,130	1,081	1,096	1,124	8.30	2,689	49	14.90
22-Feb-2021	1,126	1,140	1,070	1,079	1,096	7.01	2,939	69.40	-47
19-Feb-2021	1,117	1,140	1,101	1,121	3,342	69.90	32,719	38.90	4.25
18-Feb-2021	1,055	1,114	1,055	1,108	1,479	24.20	17,038	59	53
17-Feb-2021	1,043	1,068	1,028	1,061	503	9.13	7,133	40	17.40
16-Feb-2021	1,037	1,055	1,029	1,038	702	8.55	4,918	26	1.20
15-Feb-2021	1,058	1,080	1,025	1,031	863	10.40	6,884	54.80	-27
12-Feb-2021	1,054	1,054	1,031	1,032	536	7.31	4,004	22.90	-22
11-Feb-2021	1,053	1,068	1,045	1,049	402	4.11	3,107	23.50	-3.90
10-Feb-2021	1,046	1,069	1,035	1,057	403	33.50	30,676	33.70	10.60
09-Feb-2021	1,068	1,068	1,044	1,046	254	4.73	2,814	24	-22
08-Feb-2021	1,072	1,072	1,033	1,050	1,530	41.10	34,820	39.10	-22
05-Feb-2021	1,057	1,070	1,040	1,058	746	6.29	2,033	29.90	0.90
04-Feb-2021	1,071	1,071	1,041	1,044	570	15.40	11,479	30	-27
03-Feb-2021	1,074	1,074	1,043	1,055	437	8.97	5,725	31	-19
02-Feb-2021	1,069	1,070	1,035	1,054	295	2.71	1,878	35.10	-15
01-Feb-2021	1,031	1,060	1,006	1,050	423	2.13	1,292	53.30	19.30