Vesuvius India Share Price History

Vesuvius India

CMP as on 07-May-21 15:52

₹ 1,031.10

-4.20 -0.41%

Open

₹ 1,044.95

Turnover (lac)

₹ 222

Prev. Close

₹ 1,035.30

Day's Vol (shares)

₹ 21,552

Day's Range (₹)

₹ 1,020.00

₹ 1,055.70

CMP as on07-May-21 15:37

₹ 1,025.00

-9.5 -0.92%

Open

₹ 1,050.00

Turnover (lac)

₹ 1

Prev. Close

₹ 1,034.50

Day's Vol (shares)

₹ 312

Day's Range

₹ 1,021.70

₹ 1,050.00

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 ()
06-May-2021	1,050	1,050	1,025	1,035	521	16.10	13,301	24.70	-14
05-May-2021	1,026	1,048	1,026	1,040	318	3.17	2,179	21.60	13.90
04-May-2021	1,044	1,055	1,030	1,036	577	4.62	2,555	25	-7.50
03-May-2021	1,049	1,052	1,025	1,034	815	11.80	7,803	26.80	-16
30-Apr-2021	1,052	1,075	1,045	1,058	1,004	11	6,466	30	6.30
29-Apr-2021	1,022	1,062	1,014	1,048	1,377	17.50	12,327	47.30	25.90
28-Apr-2021	1,052	1,052	1,015	1,022	2,524	28.70	14,682	36.50	-29
27-Apr-2021	1,085	1,097	1,070	1,085	1,520	11.50	5,346	27.50	-0.30
26-Apr-2021	1,090	1,090	1,049	1,078	911	10.70	5,402	41.40	-12
23-Apr-2021	1,053	1,080	1,050	1,061	1,374	12.50	5,254	29.80	8.20
22-Apr-2021	1,038	1,084	1,014	1,052	1,463	18.20	7,873	69.90	14.30
20-Apr-2021	1,030	1,054	1,023	1,029	751	5.17	1,978	31.10	-1.50
19-Apr-2021	1,013	1,055	1,002	1,042	1,038	10.10	4,949	52.80	29.20
16-Apr-2021	1,014	1,026	1,001	1,022	437	3.71	2,288	25.50	7.75
15-Apr-2021	1,007	1,030	991	1,010	796	5.65	2,132	39.10	3.05
13-Apr-2021	1,034	1,035	997	1,007	743	6.35	3,012	38	-27
12-Apr-2021	1,065	1,072	1,005	1,015	1,188	10.20	6,223	66.60	-50
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