Vesuvius India

Vesuvius India Ltd Historical Data

NSEBSE

₹538.65

(-0.55%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	525.5	564.5	525.5	557	9,913	7,16,53,193	46,858
23-Jun-2025	542.5	569	542.5	563	8,174	5,19,48,294	33,978
24-Jun-2025	572.5	572.5	557	559	5,616	3,28,15,697.5	26,523
25-Jun-2025	559	575	559	572.5	5,475	4,30,64,551.5	38,389
26-Jun-2025	568	577.5	560.5	563	4,602	3,23,80,596.5	23,194
27-Jun-2025	562	571	551	553.5	5,907	3,95,58,847.5	38,925
30-Jun-2025	555	567	545	552.5	7,175	5,58,01,007.5	50,937
01-Jul-2025	552.5	562.05	548.65	551.3	5,035	3,98,87,493.7	34,496
02-Jul-2025	555	555	540.8	548.75	6,688	3,07,69,523.4	21,717
03-Jul-2025	548.75	551.25	541.3	544.7	3,977	3,05,67,536.25	32,074
04-Jul-2025	547.95	549.15	536.6	539.4	6,002	3,66,98,472.3	37,210
07-Jul-2025	539.4	545	530	534.65	7,760	4,14,94,575.15	32,541
08-Jul-2025	543.5	543.5	523.45	529.1	6,591	3,09,13,605.5	28,945
09-Jul-2025	530	540	524.45	528.65	6,153	4,31,96,422.05	38,146
10-Jul-2025	531	533.4	526.35	529.85	3,022	2,79,34,090.55	36,443
11-Jul-2025	529.95	538	513	516.9	5,251	2,80,49,624.25	24,937
14-Jul-2025	513	523	513	516.8	4,602	2,58,53,093.9	27,161
15-Jul-2025	516.8	526.4	512.5	518.7	5,874	3,99,08,424.05	42,313
16-Jul-2025	519	522.15	513	515.1	3,398	2,85,09,423.4	29,608
17-Jul-2025	518.8	550	512	541.65	20,245	23,26,94,353.25	1,80,306
18-Jul-2025	547	547	532.75	538.65	8,318	5,69,87,815.95	52,130

Vesuvius India: Related NEWS

No Record Found

Invest wise with Expert advice