Vesuvius India Limited (BOM:520113)
India
· Delayed Price · Currency is INR 491.50
-13.20 (-2.62%)
At close: Mar 9, 2026
Vesuvius India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 499.65 | 499.65 | 486.00 | 491.50 | 491.50 | -2.62% | 2,363 |
| Mar 6, 2026 | 500.70 | 511.40 | 500.40 | 504.70 | 504.70 | 1.14% | 6,187 |
| Mar 5, 2026 | 498.30 | 506.65 | 497.00 | 499.00 | 499.00 | 0.15% | 4,240 |
| Mar 4, 2026 | 494.45 | 508.00 | 487.85 | 498.25 | 498.25 | -0.92% | 5,533 |
| Mar 2, 2026 | 490.00 | 516.35 | 480.00 | 502.90 | 502.90 | 1.02% | 32,370 |
| Feb 27, 2026 | 529.05 | 537.15 | 493.70 | 497.80 | 497.80 | -6.94% | 37,455 |
| Feb 26, 2026 | 520.60 | 542.50 | 520.60 | 534.95 | 534.95 | 2.78% | 16,630 |
| Feb 25, 2026 | 507.30 | 529.40 | 507.30 | 520.50 | 520.50 | 2.62% | 8,331 |
| Feb 24, 2026 | 512.05 | 526.95 | 505.00 | 507.20 | 507.20 | -2.57% | 17,714 |
| Feb 23, 2026 | 543.80 | 553.40 | 517.95 | 520.60 | 520.60 | -7.07% | 189,991 |
| Feb 20, 2026 | 508.05 | 608.45 | 508.05 | 560.20 | 560.20 | 8.30% | 1,705,901 |
| Feb 19, 2026 | 515.00 | 527.45 | 514.15 | 517.25 | 517.25 | 0.24% | 674 |
| Feb 18, 2026 | 515.80 | 519.15 | 511.00 | 516.00 | 516.00 | -0.68% | 538 |
| Feb 17, 2026 | 520.00 | 530.80 | 516.15 | 519.55 | 519.55 | -0.11% | 1,638 |
| Feb 16, 2026 | 499.95 | 525.00 | 495.00 | 520.10 | 520.10 | 2.63% | 2,641 |
| Feb 13, 2026 | 501.00 | 507.90 | 500.45 | 506.75 | 506.75 | -0.76% | 1,002 |
| Feb 12, 2026 | 512.50 | 518.30 | 506.70 | 510.65 | 510.65 | -0.35% | 1,203 |
| Feb 11, 2026 | 521.35 | 529.50 | 509.70 | 512.45 | 512.45 | -1.68% | 3,552 |
| Feb 10, 2026 | 492.50 | 536.00 | 492.50 | 521.20 | 521.20 | 5.85% | 18,686 |
| Feb 9, 2026 | 509.30 | 509.30 | 491.00 | 492.40 | 492.40 | -3.33% | 1,814 |
| Feb 6, 2026 | 484.40 | 513.80 | 476.45 | 509.35 | 509.35 | 5.07% | 4,143 |
| Feb 5, 2026 | 484.60 | 493.20 | 480.55 | 484.75 | 484.75 | -1.54% | 1,352 |
| Feb 4, 2026 | 491.70 | 497.75 | 483.05 | 492.35 | 492.35 | 0.14% | 1,990 |
| Feb 3, 2026 | 477.40 | 493.95 | 473.70 | 491.65 | 491.65 | 4.27% | 2,264 |
| Feb 2, 2026 | 455.00 | 472.35 | 451.00 | 471.50 | 471.50 | 2.61% | 1,508 |
| Feb 1, 2026 | 491.65 | 491.65 | 454.60 | 459.50 | 459.50 | -9.00% | 3,120 |
| Jan 30, 2026 | 465.05 | 517.20 | 461.95 | 504.95 | 504.95 | 7.87% | 3,994 |
| Jan 29, 2026 | 470.05 | 478.55 | 459.95 | 468.10 | 468.10 | -2.58% | 1,296 |
| Jan 28, 2026 | 459.00 | 483.20 | 456.30 | 480.50 | 480.50 | 4.68% | 3,264 |
| Jan 27, 2026 | 460.50 | 463.15 | 452.30 | 459.00 | 459.00 | -0.31% | 1,263 |
| Jan 23, 2026 | 462.10 | 462.20 | 453.05 | 460.45 | 460.45 | -0.35% | 993 |
| Jan 22, 2026 | 452.80 | 464.25 | 452.80 | 462.05 | 462.05 | 2.07% | 3,123 |
| Jan 21, 2026 | 443.40 | 455.70 | 437.05 | 452.70 | 452.70 | 1.34% | 2,932 |
| Jan 20, 2026 | 444.30 | 449.30 | 438.50 | 446.70 | 446.70 | 0.47% | 3,809 |
| Jan 19, 2026 | 445.60 | 451.35 | 444.45 | 444.60 | 444.60 | -2.26% | 1,421 |
| Jan 16, 2026 | 452.05 | 460.50 | 449.45 | 454.90 | 454.90 | -1.36% | 1,881 |
| Jan 14, 2026 | 445.00 | 462.40 | 442.05 | 461.15 | 461.15 | 3.72% | 11,046 |
| Jan 13, 2026 | 450.00 | 452.85 | 440.65 | 444.60 | 444.60 | -1.22% | 1,237 |
| Jan 12, 2026 | 446.40 | 458.15 | 446.30 | 450.10 | 450.10 | -1.84% | 1,838 |
| Jan 9, 2026 | 462.80 | 466.55 | 455.00 | 458.55 | 458.55 | -1.25% | 13,570 |
| Jan 8, 2026 | 473.85 | 476.55 | 460.20 | 464.35 | 464.35 | -2.38% | 1,675 |
| Jan 7, 2026 | 478.05 | 479.15 | 467.40 | 475.65 | 475.65 | -1.02% | 5,710 |
| Jan 6, 2026 | 481.05 | 483.10 | 474.05 | 480.55 | 480.55 | -1.03% | 1,088 |
| Jan 5, 2026 | 480.30 | 490.80 | 480.30 | 485.55 | 485.55 | 1.09% | 55,093 |
| Jan 2, 2026 | 480.45 | 483.00 | 478.85 | 480.30 | 480.30 | -0.37% | 2,700 |
| Jan 1, 2026 | 480.15 | 482.25 | 477.10 | 482.10 | 482.10 | 0.23% | 2,970 |
| Dec 31, 2025 | 474.25 | 485.70 | 473.85 | 481.00 | 481.00 | 1.94% | 10,038 |
| Dec 30, 2025 | 478.40 | 478.40 | 470.05 | 471.85 | 471.85 | -1.23% | 2,715 |
| Dec 29, 2025 | 480.50 | 483.10 | 475.00 | 477.75 | 477.75 | -1.05% | 18,166 |
| Dec 26, 2025 | 481.20 | 484.95 | 479.10 | 482.80 | 482.80 | 0.33% | 2,702 |
| Dec 24, 2025 | 480.00 | 485.95 | 477.10 | 481.20 | 481.20 | 0.26% | 1,380 |
| Dec 23, 2025 | 473.00 | 481.80 | 468.30 | 479.95 | 479.95 | 2.63% | 2,639 |
| Dec 22, 2025 | 465.00 | 471.00 | 463.80 | 467.65 | 467.65 | 1.28% | 1,178 |
| Dec 19, 2025 | 462.80 | 464.00 | 461.00 | 461.75 | 461.75 | -0.23% | 538 |
| Dec 18, 2025 | 459.80 | 463.00 | 453.60 | 462.80 | 462.80 | 0.66% | 1,570 |
| Dec 17, 2025 | 460.25 | 463.00 | 452.40 | 459.75 | 459.75 | -0.21% | 6,750 |
| Dec 16, 2025 | 470.90 | 470.90 | 458.95 | 460.70 | 460.70 | -2.86% | 1,210 |
| Dec 15, 2025 | 477.60 | 482.95 | 470.60 | 474.25 | 474.25 | -0.82% | 1,824 |
| Dec 12, 2025 | 479.00 | 482.20 | 477.00 | 478.15 | 478.15 | 0.12% | 4,950 |
| Dec 11, 2025 | 479.90 | 481.25 | 471.60 | 477.60 | 477.60 | -1.16% | 3,662 |
| Dec 10, 2025 | 482.60 | 490.00 | 480.10 | 483.20 | 483.20 | 0.13% | 2,052 |
| Dec 9, 2025 | 473.80 | 483.85 | 469.70 | 482.55 | 482.55 | 1.26% | 2,329 |
| Dec 8, 2025 | 452.00 | 481.85 | 452.00 | 476.55 | 476.55 | -0.69% | 4,408 |
| Dec 5, 2025 | 472.00 | 480.35 | 472.00 | 479.85 | 479.85 | 0.54% | 635 |
| Dec 4, 2025 | 481.05 | 486.10 | 472.30 | 477.25 | 477.25 | -0.69% | 2,947 |
| Dec 3, 2025 | 469.75 | 482.45 | 469.75 | 480.55 | 480.55 | 0.21% | 1,274 |
| Dec 2, 2025 | 480.75 | 481.40 | 477.30 | 479.55 | 479.55 | -0.09% | 1,177 |
| Dec 1, 2025 | 481.45 | 482.20 | 475.65 | 480.00 | 480.00 | 0.43% | 43,009 |
| Nov 28, 2025 | 480.55 | 481.25 | 475.35 | 477.95 | 477.95 | -0.87% | 1,656 |
| Nov 27, 2025 | 475.40 | 485.00 | 475.40 | 482.15 | 482.15 | 1.78% | 1,568 |
| Nov 26, 2025 | 480.00 | 485.05 | 471.45 | 473.70 | 473.70 | -1.37% | 2,266 |
| Nov 25, 2025 | 477.50 | 480.75 | 475.45 | 480.30 | 480.30 | -0.15% | 828 |
| Nov 24, 2025 | 475.05 | 487.40 | 474.00 | 481.00 | 481.00 | 1.03% | 2,437 |
| Nov 21, 2025 | 475.60 | 478.00 | 471.50 | 476.10 | 476.10 | 0.25% | 1,635 |
| Nov 20, 2025 | 479.85 | 483.65 | 470.00 | 474.90 | 474.90 | -1.01% | 3,478 |
| Nov 19, 2025 | 480.05 | 483.00 | 473.25 | 479.75 | 479.75 | -0.23% | 1,902 |
| Nov 18, 2025 | 485.90 | 487.30 | 477.75 | 480.85 | 480.85 | -1.24% | 2,290 |
| Nov 17, 2025 | 494.40 | 495.65 | 485.05 | 486.90 | 486.90 | -1.24% | 1,143 |
| Nov 14, 2025 | 486.35 | 493.40 | 485.65 | 493.00 | 493.00 | 0.88% | 5,128 |
| Nov 13, 2025 | 498.60 | 504.80 | 486.05 | 488.70 | 488.70 | -1.48% | 2,702 |
| Nov 12, 2025 | 464.55 | 499.70 | 464.55 | 496.05 | 496.05 | 1.74% | 12,415 |
| Nov 11, 2025 | 490.55 | 490.55 | 477.95 | 487.55 | 487.55 | 1.00% | 1,416 |
| Nov 10, 2025 | 490.00 | 490.60 | 481.05 | 482.70 | 482.70 | -0.85% | 4,722 |
| Nov 7, 2025 | 495.25 | 495.25 | 479.10 | 486.85 | 486.85 | -0.89% | 4,968 |
| Nov 6, 2025 | 494.70 | 495.30 | 487.00 | 491.20 | 491.20 | -0.54% | 2,204 |
| Nov 4, 2025 | 493.50 | 506.75 | 493.00 | 493.85 | 493.85 | -2.11% | 2,962 |
| Nov 3, 2025 | 490.00 | 530.75 | 490.00 | 504.50 | 504.50 | 2.37% | 15,037 |
| Oct 31, 2025 | 491.75 | 495.80 | 487.70 | 492.80 | 492.80 | 0.05% | 3,017 |
| Oct 30, 2025 | 492.25 | 494.10 | 490.00 | 492.55 | 492.55 | 0.24% | 2,553 |
| Oct 29, 2025 | 491.55 | 494.90 | 489.65 | 491.35 | 491.35 | -0.15% | 3,755 |
| Oct 28, 2025 | 495.10 | 496.60 | 490.80 | 492.10 | 492.10 | -0.07% | 2,259 |
| Oct 27, 2025 | 489.60 | 493.40 | 483.20 | 492.45 | 492.45 | 0.42% | 6,668 |
| Oct 24, 2025 | 496.20 | 496.20 | 481.75 | 490.40 | 490.40 | 1.71% | 6,155 |
| Oct 23, 2025 | 494.60 | 496.00 | 481.90 | 482.15 | 482.15 | -2.40% | 5,950 |
| Oct 21, 2025 | 485.15 | 499.95 | 485.15 | 494.00 | 494.00 | 2.43% | 1,117 |
| Oct 20, 2025 | 479.00 | 483.80 | 473.20 | 482.30 | 482.30 | 0.73% | 1,800 |
| Oct 17, 2025 | 495.00 | 496.05 | 478.65 | 478.80 | 478.80 | -2.80% | 2,134 |
| Oct 16, 2025 | 491.15 | 496.00 | 490.15 | 492.60 | 492.60 | 0.48% | 2,516 |
| Oct 15, 2025 | 480.05 | 494.50 | 478.85 | 490.25 | 490.25 | 0.94% | 153,936 |
| Oct 14, 2025 | 504.05 | 504.05 | 483.05 | 485.70 | 485.70 | -3.26% | 6,106 |