Vesuvius India Share Price History

Vesuvius India

CMP as on 25-Jan-21 15:46

₹ 1,041.15
-10.65 -1.01%

Open

₹ 1,050.10

Turnover (lac)

₹ 24

Prev. Close

₹ 1,051.80

Day's Vol (shares)

₹ 2,352

Day's Range (₹)

₹ 1,021.20
₹ 1,059.90

CMP as on25-Jan-21 15:46

₹ 1,035.00
-19.95 -1.89%

Open

₹ 1,055.50

Turnover (lac)

₹ 1

Prev. Close

₹ 1,054.95

Day's Vol (shares)

₹ 239

Day's Range

₹ 1,020.85
₹ 1,055.50

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 ()
25-Jan-2021 1,050 1,060 1,021 1,041 504 2.44 1,289 38.70 -8.90
22-Jan-2021 1,084 1,084 1,051 1,052 1,420 9.30 7,090 33.90 -33
21-Jan-2021 1,090 1,093 1,055 1,086 798 11.80 8,555 37.50 -4
20-Jan-2021 1,058 1,062 1,042 1,055 658 29.70 26,109 20.30 -2.80
19-Jan-2021 1,069 1,090 1,031 1,037 809 13.70 9,317 58.60 -32
18-Jan-2021 1,106 1,106 1,051 1,064 755 8.23 5,713 54.90 -42
15-Jan-2021 1,142 1,145 1,101 1,107 483 4.30 2,002 44 -35
14-Jan-2021 1,144 1,144 1,119 1,124 485 6.81 5,085 24.70 -20
13-Jan-2021 1,188 1,200 1,116 1,135 1,069 11.80 5,778 84.50 -53
12-Jan-2021 1,130 1,180 1,125 1,177 1,334 16.50 11,346 55.50 47.30
11-Jan-2021 1,190 1,196 1,120 1,124 1,133 10.40 5,667 76 -66
08-Jan-2021 1,171 1,185 1,137 1,176 2,885 57.90 41,942 48.30 4.50
07-Jan-2021 1,084 1,180 1,082 1,166 2,035 65.70 43,712 98 81.70
06-Jan-2021 1,103 1,110 1,071 1,079 640 21.50 17,637 39 -24
05-Jan-2021 1,133 1,133 1,090 1,097 800 10.40 5,439 43 -36
04-Jan-2021 1,100 1,125 1,081 1,106 1,093 90.60 71,439 44 5.70
01-Jan-2021 1,093 1,111 1,075 1,086 539 7.15 4,781 35.90 -7
31-Dec-2020 1,129 1,133 1,080 1,093 988 25.40 19,229 53 -36
30-Dec-2020 1,140 1,140 1,111 1,123 2,057 147 116,872 28.80 -17
29-Dec-2020 1,118 1,149 1,103 1,133 2,780 249 207,044 46.30 15.20
28-Dec-2020 1,097 1,113 1,080 1,093 1,059 202 177,796 32.20 -3.60