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

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 ()
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
Open ZERO Brokerage Demat Account