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

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 ()
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
Open ZERO Brokerage Demat Account