Vesuvius India Share Price History
CMP as on 09-Apr-21 15:43
₹ 1,075.25Open
₹ 1,073.00Turnover (lac)
₹ 204Prev. Close
₹ 1,064.65Day's Vol (shares)
₹ 18,980CMP as on09-Apr-21 15:36
₹ 1,064.35Open
₹ 1,070.25Turnover (lac)
₹ 1Prev. Close
₹ 1,062.00Day's Vol (shares)
₹ 2,379Vesuvius India Historical Data
| 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 |
