Vesuvius India Share Price History
CMP as on 25-Jan-21 15:46
₹ 1,041.15Open
₹ 1,050.10Turnover (lac)
₹ 24Prev. Close
₹ 1,051.80Day's Vol (shares)
₹ 2,352CMP as on25-Jan-21 15:46
₹ 1,035.00Open
₹ 1,055.50Turnover (lac)
₹ 1Prev. Close
₹ 1,054.95Day's Vol (shares)
₹ 239Vesuvius India Historical Data
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 |