Vesuvius India Share Price History

Vesuvius India

CMP as on 09-Apr-21 15:43

₹ 1,075.25
10.60 1%

Open

₹ 1,073.00

Turnover (lac)

₹ 204

Prev. Close

₹ 1,064.65

Day's Vol (shares)

₹ 18,980

Day's Range (₹)

₹ 1,058.35
₹ 1,096.70

CMP as on09-Apr-21 15:36

₹ 1,064.35
2.35 0.22%

Open

₹ 1,070.25

Turnover (lac)

₹ 1

Prev. Close

₹ 1,062.00

Day's Vol (shares)

₹ 2,379

Day's Range

₹ 1,064.35
₹ 1,097.30

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 ()
09-Apr-2021 1,073 1,097 1,058 1,075 1,918 20.60 9,575 38.40 2.25
08-Apr-2021 1,034 1,075 1,028 1,065 2,182 21.40 10,202 46.70 30.70
07-Apr-2021 1,002 1,085 995 1,048 3,224 58.50 30,248 90.20 46.40
06-Apr-2021 994 1,000 980 995 1,517 13.40 5,911 20 1.10
05-Apr-2021 999 999 954 982 1,175 6.94 2,955 45 -17
01-Apr-2021 981 1,011 980 995 2,034 12.80 5,181 31 14.30
31-Mar-2021 965 974 952 963 1,096 6.86 1,853 21.60 -1.80
30-Mar-2021 943 970 932 958 773 4.85 2,591 38 15.20
26-Mar-2021 939 939 920 931 531 4.85 4,096 18.80 -8
25-Mar-2021 922 939 905 933 1,163 13.30 7,815 33.90 11.30
24-Mar-2021 957 957 902 915 1,493 20.40 14,473 54.80 -42
23-Mar-2021 949 960 940 949 486 3.40 2,291 20 0.35
22-Mar-2021 973 981 931 940 1,011 10.80 6,719 50.30 -33
19-Mar-2021 977 978 940 963 612 4.86 3,091 37.90 -14
18-Mar-2021 1,010 1,011 965 970 1,300 9.87 4,693 45.60 -40
17-Mar-2021 1,020 1,039 985 995 1,144 10.40 4,932 53.90 -25
16-Mar-2021 1,002 1,024 993 1,005 1,141 17.90 12,850 31 3.25
15-Mar-2021 1,035 1,035 990 1,005 1,048 10.50 5,471 44.70 -30
12-Mar-2021 1,054 1,054 1,018 1,023 656 10.60 7,230 36 -31
Open ZERO Brokerage Demat Account