Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹477

(0.34%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	497.1	497.1	481	482.55	8,478	4,31,33,012.4	44,925
24-Oct-2025	482.1	492.5	480.45	490.45	5,327	6,58,32,651.9	78,432
27-Oct-2025	490	493.5	483.95	492.45	5,077	3,28,17,734.45	39,150
28-Oct-2025	494	497	490.1	492.1	2,658	2,05,97,666.2	25,349
29-Oct-2025	492	495.4	490	492.15	3,464	2,01,58,795.9	24,177
30-Oct-2025	492.15	494.9	491.1	492.6	1,692	1,12,35,400.25	14,170
31-Oct-2025	494.9	496.1	487.55	493.35	4,696	4,00,56,562.9	52,032
03-Nov-2025	493	535	489.3	503.55	18,413	12,64,13,766.75	51,890
04-Nov-2025	505.05	505.95	492.05	494.35	4,230	2,27,91,327.95	22,933
06-Nov-2025	497.4	497.4	486.55	492.75	4,416	2,40,81,949.5	29,846
07-Nov-2025	486.05	493.2	478.5	486.35	7,167	2,99,88,419.2	32,926
10-Nov-2025	490.5	495.15	481.3	482.9	3,390	1,61,15,735.45	18,765
11-Nov-2025	485.95	491	476	483.75	2,414	1,60,04,400.3	18,413
12-Nov-2025	483.75	499.95	478.3	496.35	12,906	6,92,94,293.45	76,084
13-Nov-2025	496.6	505.2	486.35	488.75	3,466	2,07,67,083.55	20,844
14-Nov-2025	488.75	493.9	485	493.15	2,722	6,96,28,752.15	1,22,501
17-Nov-2025	493.9	497.2	485	486.5	3,564	1,72,02,880.05	16,966
18-Nov-2025	489.75	489.75	476.2	480.9	4,245	3,32,20,423.15	38,334
19-Nov-2025	484.25	485	473	481.2	5,734	4,26,58,346.4	59,238
20-Nov-2025	483	483.65	469.35	475.4	8,180	7,71,97,011.9	1,17,393
21-Nov-2025	478	479.15	470.7	477	2,198	1,64,92,213.9	21,918

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice