Vesuvius India Limited (VESUVIUS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 5,131.85 | 5,252.50 | 5,060.00 | 5,104.15 | 5,104.15 | 25,816 |
| 26 June 2024 | 5,381.95 | 5,381.95 | 5,069.95 | 5,195.00 | 5,195.00 | 1,901 |
| 25 June 2024 | 5,376.00 | 5,478.25 | 5,287.15 | 5,319.05 | 5,319.05 | 2,054 |
| 24 June 2024 | 5,478.00 | 5,500.00 | 5,282.90 | 5,313.80 | 5,313.80 | 2,152 |
| 21 June 2024 | 5,459.75 | 5,500.00 | 5,275.30 | 5,391.45 | 5,391.45 | 1,520 |
| 20 June 2024 | 5,403.00 | 5,441.00 | 5,319.40 | 5,397.55 | 5,397.55 | 1,522 |
| 19 June 2024 | 5,685.55 | 5,685.55 | 5,380.00 | 5,403.00 | 5,403.00 | 1,075 |
| 18 June 2024 | 5,600.00 | 5,749.30 | 5,475.20 | 5,574.05 | 5,574.05 | 1,799 |
| 14 June 2024 | 5,260.65 | 5,501.60 | 5,258.95 | 5,490.25 | 5,490.25 | 1,023 |
| 13 June 2024 | 5,390.20 | 5,447.85 | 5,205.85 | 5,259.00 | 5,259.00 | 3,837 |
| 12 June 2024 | 5,263.15 | 5,388.70 | 5,263.15 | 5,299.40 | 5,299.40 | 1,341 |
| 11 June 2024 | 5,246.90 | 5,385.30 | 5,202.15 | 5,227.25 | 5,227.25 | 1,499 |
| 10 June 2024 | 5,333.80 | 5,434.65 | 5,333.80 | 5,352.25 | 5,352.25 | 1,193 |
| 07 June 2024 | 5,400.00 | 5,400.00 | 5,250.35 | 5,324.75 | 5,324.75 | 363 |
| 06 June 2024 | 5,089.95 | 5,392.50 | 5,089.95 | 5,315.75 | 5,315.75 | 2,351 |
| 05 June 2024 | 5,292.95 | 5,321.80 | 4,946.10 | 5,075.60 | 5,075.60 | 1,096 |
| 04 June 2024 | 5,351.10 | 5,510.00 | 4,534.05 | 5,195.45 | 5,195.45 | 3,939 |
| 03 June 2024 | 5,484.05 | 5,649.90 | 5,418.05 | 5,474.65 | 5,474.65 | 3,808 |
| 31 May 2024 | 5,044.30 | 5,640.95 | 5,044.30 | 5,486.25 | 5,486.25 | 3,392 |
| 30 May 2024 | 5,153.75 | 5,202.85 | 5,017.65 | 5,074.45 | 5,074.45 | 1,758 |
| 29 May 2024 | 5,151.10 | 5,340.00 | 5,136.00 | 5,150.40 | 5,150.40 | 4,484 |
| 28 May 2024 | 4,966.35 | 5,319.20 | 4,966.35 | 5,154.95 | 5,154.95 | 2,878 |
| 27 May 2024 | 5,290.05 | 5,363.85 | 5,195.75 | 5,205.95 | 5,205.95 | 1,805 |
| 24 May 2024 | 5,490.00 | 5,575.00 | 5,275.60 | 5,298.25 | 5,298.25 | 2,780 |
| 23 May 2024 | 5,427.40 | 5,649.95 | 5,383.35 | 5,490.35 | 5,490.35 | 3,627 |
| 22 May 2024 | 5,379.00 | 5,489.00 | 5,256.65 | 5,427.45 | 5,427.45 | 2,450 |
| 21 May 2024 | 6,000.00 | 6,000.00 | 5,237.80 | 5,379.75 | 5,379.75 | 1,893 |
| 17 May 2024 | 5,250.00 | 5,257.15 | 5,109.05 | 5,181.60 | 5,181.60 | 1,756 |
| 16 May 2024 | 5,243.95 | 5,308.60 | 5,106.30 | 5,176.20 | 5,176.20 | 3,518 |
| 15 May 2024 | 4,937.00 | 5,255.00 | 4,905.80 | 5,193.45 | 5,193.45 | 9,071 |
| 14 May 2024 | 4,681.00 | 4,938.55 | 4,631.45 | 4,883.50 | 4,883.50 | 3,632 |
| 13 May 2024 | 4,500.00 | 4,681.70 | 4,361.00 | 4,662.10 | 4,662.10 | 2,125 |
| 10 May 2024 | 4,539.30 | 4,558.70 | 4,453.15 | 4,478.80 | 4,478.80 | 1,114 |
| 09 May 2024 | 4,467.50 | 4,680.00 | 4,467.50 | 4,498.75 | 4,498.75 | 1,985 |
| 08 May 2024 | 4,544.95 | 4,551.60 | 4,415.95 | 4,461.90 | 4,461.90 | 964 |
| 07 May 2024 | 4,599.90 | 4,599.90 | 4,393.80 | 4,466.30 | 4,466.30 | 610 |
| 06 May 2024 | 4,650.00 | 4,670.00 | 4,415.95 | 4,443.05 | 4,443.05 | 1,352 |
| 03 May 2024 | 4,464.95 | 4,572.65 | 4,415.05 | 4,528.85 | 4,528.85 | 2,559 |
| 02 May 2024 | 4,550.00 | 4,550.00 | 4,317.85 | 4,400.95 | 4,400.95 | 1,711 |
| 30 Apr 2024 | 4,602.00 | 5,062.10 | 4,472.05 | 4,540.55 | 4,540.55 | 9,329 |
| 29 Apr 2024 | 4,293.85 | 4,440.00 | 4,278.80 | 4,356.75 | 4,356.75 | 1,561 |
| 26 Apr 2024 | 4,366.35 | 4,450.00 | 4,284.00 | 4,304.15 | 4,304.15 | 3,561 |
| 25 Apr 2024 | 3,988.00 | 4,432.85 | 3,971.70 | 4,366.85 | 4,366.85 | 8,826 |
| 24 Apr 2024 | 3,950.00 | 3,985.00 | 3,921.30 | 3,968.10 | 3,968.10 | 1,092 |
| 23 Apr 2024 | 3,748.15 | 3,899.95 | 3,729.25 | 3,896.15 | 3,896.15 | 3,047 |
| 22 Apr 2024 | 3,612.35 | 3,825.00 | 3,612.35 | 3,723.90 | 3,723.90 | 6,180 |
| 19 Apr 2024 | 3,500.40 | 3,691.10 | 3,500.40 | 3,594.15 | 3,594.15 | 4,717 |
| 18 Apr 2024 | 3,376.95 | 3,505.25 | 3,376.95 | 3,473.80 | 3,473.80 | 1,812 |
| 16 Apr 2024 | 3,327.20 | 3,406.25 | 3,327.20 | 3,398.95 | 3,398.95 | 588 |
| 15 Apr 2024 | 3,270.00 | 3,347.45 | 3,243.65 | 3,313.50 | 3,313.50 | 1,190 |
| 12 Apr 2024 | 3,471.15 | 3,471.55 | 3,246.00 | 3,340.05 | 3,340.05 | 2,036 |
| 10 Apr 2024 | 3,418.55 | 3,534.95 | 3,410.15 | 3,508.35 | 3,508.35 | 1,295 |
| 10 Apr 2024 | 12.75 Dividend | |||||
| 09 Apr 2024 | 3,468.00 | 3,642.95 | 3,467.95 | 3,487.85 | 3,475.10 | 2,420 |
| 08 Apr 2024 | 3,419.65 | 3,485.00 | 3,419.65 | 3,460.80 | 3,448.15 | 500 |
| 05 Apr 2024 | 3,430.60 | 3,496.95 | 3,419.60 | 3,435.05 | 3,422.49 | 1,194 |
| 04 Apr 2024 | 3,499.95 | 3,499.95 | 3,420.15 | 3,431.45 | 3,418.91 | 883 |
| 03 Apr 2024 | 3,464.55 | 3,519.15 | 3,427.60 | 3,448.40 | 3,435.79 | 433 |
| 02 Apr 2024 | 3,544.95 | 3,544.95 | 3,411.00 | 3,434.10 | 3,421.55 | 520 |
| 01 Apr 2024 | 3,424.35 | 3,466.90 | 3,307.95 | 3,422.80 | 3,410.29 | 1,820 |
| 28 Mar 2024 | 3,201.05 | 3,337.00 | 3,201.05 | 3,322.25 | 3,310.11 | 1,260 |
| 27 Mar 2024 | 3,390.05 | 3,401.90 | 3,183.75 | 3,204.60 | 3,192.89 | 1,385 |
| 26 Mar 2024 | 3,352.05 | 3,499.00 | 3,352.05 | 3,405.50 | 3,393.05 | 791 |
| 22 Mar 2024 | 3,349.25 | 3,444.40 | 3,337.95 | 3,432.85 | 3,420.30 | 403 |
| 21 Mar 2024 | 3,368.55 | 3,461.05 | 3,336.55 | 3,347.15 | 3,334.91 | 385 |
| 20 Mar 2024 | 3,305.80 | 3,379.30 | 3,237.90 | 3,357.05 | 3,344.78 | 1,979 |
| 19 Mar 2024 | 3,309.75 | 3,328.20 | 3,255.65 | 3,300.95 | 3,288.88 | 134 |
| 18 Mar 2024 | 3,200.00 | 3,316.35 | 3,150.00 | 3,304.70 | 3,292.62 | 584 |
| 15 Mar 2024 | 3,165.65 | 3,200.50 | 3,103.00 | 3,148.10 | 3,136.59 | 154 |
| 14 Mar 2024 | 3,060.30 | 3,216.30 | 3,016.95 | 3,184.00 | 3,172.36 | 586 |
| 13 Mar 2024 | 3,154.75 | 3,212.45 | 3,098.55 | 3,122.75 | 3,111.33 | 722 |
| 12 Mar 2024 | 3,137.35 | 3,177.25 | 3,061.05 | 3,136.95 | 3,125.48 | 1,032 |
| 11 Mar 2024 | 3,315.15 | 3,315.15 | 3,134.00 | 3,148.90 | 3,137.39 | 810 |
| 07 Mar 2024 | 3,280.10 | 3,287.95 | 3,238.25 | 3,246.15 | 3,234.28 | 219 |
| 06 Mar 2024 | 3,321.00 | 3,327.50 | 3,265.15 | 3,299.15 | 3,287.09 | 491 |
| 05 Mar 2024 | 3,370.65 | 3,375.15 | 3,306.05 | 3,340.00 | 3,327.79 | 1,060 |
| 04 Mar 2024 | 3,425.90 | 3,482.70 | 3,364.60 | 3,374.55 | 3,362.21 | 708 |
| 01 Mar 2024 | 3,284.15 | 3,345.00 | 3,276.15 | 3,319.70 | 3,307.56 | 534 |
| 29 Feb 2024 | 3,278.25 | 3,321.30 | 3,214.80 | 3,243.45 | 3,231.59 | 427 |
| 28 Feb 2024 | 3,317.90 | 3,321.00 | 3,270.00 | 3,281.05 | 3,269.06 | 237 |
| 27 Feb 2024 | 3,365.45 | 3,366.75 | 3,308.65 | 3,318.75 | 3,306.62 | 537 |
| 26 Feb 2024 | 3,397.50 | 3,414.55 | 3,353.00 | 3,362.40 | 3,350.11 | 321 |
| 23 Feb 2024 | 3,480.25 | 3,480.25 | 3,411.10 | 3,417.70 | 3,405.21 | 269 |
| 22 Feb 2024 | 3,453.65 | 3,465.55 | 3,399.90 | 3,429.45 | 3,416.91 | 429 |
| 21 Feb 2024 | 3,492.35 | 3,492.35 | 3,436.70 | 3,447.45 | 3,434.85 | 207 |
| 20 Feb 2024 | 3,526.60 | 3,531.65 | 3,449.55 | 3,452.75 | 3,440.13 | 554 |
| 19 Feb 2024 | 3,625.05 | 3,648.50 | 3,526.00 | 3,531.65 | 3,518.74 | 783 |
| 16 Feb 2024 | 3,647.75 | 3,720.80 | 3,640.35 | 3,648.15 | 3,634.81 | 209 |
| 15 Feb 2024 | 3,603.40 | 3,671.00 | 3,603.05 | 3,609.15 | 3,595.96 | 233 |
| 14 Feb 2024 | 3,653.00 | 3,653.00 | 3,566.40 | 3,585.70 | 3,572.59 | 284 |
| 13 Feb 2024 | 3,590.30 | 3,636.00 | 3,523.65 | 3,615.30 | 3,602.08 | 711 |
| 12 Feb 2024 | 3,748.30 | 3,826.05 | 3,569.00 | 3,590.30 | 3,577.18 | 960 |
| 09 Feb 2024 | 3,798.55 | 3,798.55 | 3,543.35 | 3,665.95 | 3,652.55 | 720 |
| 08 Feb 2024 | 3,709.95 | 3,710.00 | 3,676.50 | 3,695.05 | 3,681.54 | 221 |
| 07 Feb 2024 | 3,676.50 | 3,740.00 | 3,651.65 | 3,677.05 | 3,663.61 | 798 |
| 06 Feb 2024 | 3,606.95 | 3,737.00 | 3,583.75 | 3,672.45 | 3,659.03 | 613 |
| 05 Feb 2024 | 3,569.75 | 3,620.00 | 3,509.65 | 3,555.35 | 3,542.35 | 721 |
| 02 Feb 2024 | 3,550.05 | 3,646.55 | 3,535.70 | 3,558.60 | 3,545.59 | 187 |
| 01 Feb 2024 | 3,533.80 | 3,593.45 | 3,523.00 | 3,579.90 | 3,566.81 | 309 |
| 31 Jan 2024 | 3,578.30 | 3,582.30 | 3,535.85 | 3,540.80 | 3,527.86 | 294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.