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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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