Vesuvius India

VESU
🏛️ india →
507.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,087.10 1,101.10 1,070.05 1,082.80 0.0M
2021-12-30 1,088.50 1,091.65 1,077.65 1,079.70 0.0M
2021-12-29 1,087.15 1,095.20 1,071.70 1,086.40 0.0M
2021-12-28 1,070.45 1,114.65 1,070.45 1,087.00 0.0M
2021-12-27 1,148.80 1,148.80 1,058.30 1,065.00 0.0M
2021-12-24 1,076.05 1,076.05 1,060.60 1,068.50 0.0M
2021-12-23 1,096.25 1,096.25 1,071.05 1,075.00 0.0M
2021-12-22 1,093.05 1,111.75 1,082.40 1,086.10 0.0M
2021-12-21 1,117.20 1,125.00 1,065.15 1,076.20 0.0M
2021-12-20 1,131.15 1,131.15 1,080.00 1,102.95 0.0M
2021-12-17 1,139.90 1,149.10 1,121.75 1,124.70 0.0M
2021-12-16 1,141.10 1,153.85 1,135.65 1,153.85 0.0M
2021-12-15 1,140.00 1,157.05 1,140.00 1,140.60 0.0M
2021-12-14 1,146.10 1,154.95 1,131.00 1,142.50 0.0M
2021-12-13 1,153.55 1,165.95 1,142.00 1,150.80 0.0M
2021-12-10 1,134.00 1,155.00 1,134.00 1,148.45 0.0M
2021-12-09 1,179.30 1,179.95 1,138.05 1,144.20 0.0M
2021-12-08 1,157.40 1,170.65 1,157.40 1,168.95 0.0M
2021-12-07 1,154.45 1,156.45 1,127.85 1,135.05 0.0M
2021-12-06 1,152.55 1,163.40 1,141.35 1,149.40 0.0M
2021-12-03 1,158.10 1,174.20 1,139.30 1,163.45 0.0M
2021-12-02 1,156.55 1,173.95 1,134.05 1,158.75 0.0M
2021-12-01 1,180.10 1,195.00 1,152.05 1,160.35 0.0M
2021-11-30 1,230.40 1,236.25 1,168.05 1,175.60 0.0M
2021-11-29 1,220.55 1,251.20 1,208.95 1,221.00 0.0M
2021-11-26 1,212.40 1,259.60 1,205.25 1,225.40 0.0M
2021-11-25 1,213.30 1,269.00 1,209.20 1,242.35 0.0M
2021-11-24 1,219.50 1,260.00 1,195.50 1,202.30 0.0M
2021-11-23 1,220.95 1,227.05 1,200.15 1,222.15 0.0M
2021-11-22 1,227.35 1,250.40 1,188.35 1,197.85 0.0M
2021-11-18 1,251.95 1,252.00 1,187.35 1,222.30 0.0M
2021-11-17 1,217.35 1,266.90 1,200.00 1,228.75 0.0M
2021-11-16 1,246.50 1,246.50 1,204.50 1,212.05 0.0M
2021-11-15 1,183.15 1,245.00 1,176.95 1,232.60 0.0M
2021-11-12 1,172.75 1,195.00 1,167.00 1,181.30 0.1M
2021-11-11 1,140.25 1,170.00 1,126.25 1,153.05 0.0M
2021-11-10 1,149.40 1,149.40 1,120.05 1,127.40 0.0M
2021-11-09 1,137.60 1,149.00 1,127.00 1,142.55 0.0M
2021-11-08 1,140.10 1,140.15 1,120.00 1,135.45 0.0M
2021-11-04 1,130.55 1,138.00 1,111.00 1,122.50 0.0M
2021-11-03 1,137.00 1,137.00 1,085.05 1,110.00 0.0M
2021-11-02 1,144.00 1,144.00 1,087.00 1,121.80 0.0M
2021-11-01 1,086.50 1,093.90 1,065.60 1,074.20 0.0M
2021-10-29 1,085.55 1,098.75 1,075.00 1,078.05 0.0M
2021-10-28 1,106.10 1,117.95 1,077.00 1,094.50 0.0M
2021-10-27 1,131.10 1,145.70 1,088.75 1,100.80 0.0M
2021-10-26 1,123.40 1,147.15 1,103.95 1,130.70 0.0M
2021-10-25 1,111.00 1,133.75 1,092.10 1,100.80 0.0M
2021-10-22 1,130.80 1,170.60 1,115.55 1,125.15 0.0M
2021-10-21 1,177.00 1,280.00 1,125.10 1,138.05 0.0M
2021-10-20 1,182.00 1,182.00 1,141.00 1,153.00 0.0M
2021-10-19 1,191.40 1,201.75 1,178.80 1,181.10 0.0M
2021-10-18 1,203.55 1,206.15 1,187.95 1,189.25 0.0M
2021-10-14 1,202.05 1,209.35 1,191.25 1,191.25 0.0M
2021-10-13 1,203.30 1,216.25 1,194.05 1,196.85 0.0M
2021-10-12 1,193.00 1,220.90 1,190.30 1,199.65 0.0M
2021-10-11 1,207.30 1,219.00 1,189.10 1,204.30 0.0M
2021-10-08 1,220.85 1,226.00 1,204.15 1,213.40 0.0M
2021-10-07 1,190.05 1,225.95 1,190.00 1,216.85 0.0M
2021-10-06 1,193.85 1,220.00 1,176.45 1,183.80 0.0M
2021-10-05 1,210.00 1,217.85 1,185.00 1,189.75 0.0M
2021-10-04 1,219.60 1,220.00 1,199.20 1,206.60 0.0M
2021-10-01 1,223.00 1,254.35 1,192.50 1,202.70 0.0M
2021-09-30 1,170.85 1,235.00 1,162.95 1,223.40 0.0M
2021-09-29 1,139.40 1,156.00 1,120.75 1,149.85 0.0M
2021-09-28 1,143.70 1,144.20 1,120.00 1,126.55 0.0M
2021-09-27 1,170.00 1,170.00 1,141.50 1,147.95 0.0M
2021-09-24 1,153.40 1,167.00 1,153.00 1,167.00 0.0M
2021-09-23 1,141.00 1,165.00 1,131.35 1,146.00 0.0M
2021-09-22 1,141.95 1,172.85 1,141.95 1,150.00 0.0M
2021-09-21 1,148.65 1,148.65 1,116.30 1,133.95 0.0M
2021-09-20 1,141.10 1,157.10 1,139.00 1,140.05 0.0M
2021-09-17 1,174.75 1,185.00 1,133.65 1,141.10 0.0M
2021-09-16 1,167.05 1,178.10 1,160.35 1,172.05 0.0M
2021-09-15 1,160.05 1,185.90 1,160.05 1,172.70 0.0M
2021-09-14 1,172.80 1,174.80 1,148.15 1,152.75 0.0M
2021-09-13 1,159.10 1,176.90 1,144.55 1,168.30 0.0M
2021-09-09 1,170.00 1,174.60 1,149.65 1,151.30 0.0M
2021-09-08 1,173.30 1,174.00 1,154.05 1,158.65 0.0M
2021-09-07 1,184.00 1,185.25 1,159.15 1,167.95 0.0M
2021-09-06 1,193.45 1,201.15 1,150.50 1,166.25 0.0M
2021-09-03 1,188.90 1,195.15 1,178.65 1,179.75 0.0M
2021-09-02 1,191.10 1,193.50 1,182.20 1,187.75 0.0M
2021-09-01 1,205.45 1,207.00 1,175.95 1,189.45 0.0M
2021-08-31 1,225.50 1,229.40 1,178.80 1,185.35 0.0M
2021-08-30 1,209.05 1,222.00 1,193.00 1,208.70 0.0M
2021-08-27 1,185.80 1,211.80 1,180.05 1,195.05 0.0M
2021-08-26 1,171.60 1,194.35 1,165.40 1,175.00 0.0M
2021-08-25 1,160.70 1,185.75 1,154.30 1,175.20 0.0M
2021-08-24 1,139.45 1,169.80 1,100.00 1,153.15 0.0M
2021-08-23 1,214.15 1,219.85 1,131.65 1,137.00 0.0M
2021-08-20 1,206.55 1,221.10 1,188.35 1,191.35 0.0M
2021-08-18 1,216.60 1,232.70 1,207.55 1,215.40 0.0M
2021-08-17 1,203.95 1,231.15 1,203.95 1,210.90 0.0M
2021-08-16 1,229.90 1,235.00 1,202.05 1,208.55 0.0M
2021-08-13 1,320.00 1,339.00 1,210.95 1,225.90 0.0M
2021-08-12 1,231.25 1,269.80 1,211.55 1,254.90 0.0M
2021-08-11 1,171.75 1,239.70 1,100.55 1,222.80 0.0M
2021-08-10 1,228.85 1,240.55 1,117.30 1,160.35 0.0M
2021-08-09 1,246.40 1,250.95 1,206.05 1,215.05 0.0M
2021-08-06 1,251.10 1,251.10 1,228.05 1,231.50 0.0M
2021-08-05 1,262.60 1,262.60 1,221.60 1,232.05 0.0M
2021-08-04 1,290.00 1,317.00 1,256.00 1,260.45 0.0M
2021-08-03 1,284.70 1,300.70 1,270.35 1,283.60 0.0M
2021-08-02 1,320.00 1,350.90 1,255.15 1,270.50 0.0M
2021-07-30 1,316.00 1,362.00 1,305.25 1,318.80 0.0M
2021-07-29 1,244.95 1,313.50 1,233.25 1,298.85 0.0M
2021-07-28 1,227.00 1,253.45 1,200.05 1,245.90 0.0M
2021-07-27 1,232.55 1,232.55 1,191.30 1,219.95 0.0M
2021-07-26 1,218.70 1,235.45 1,217.55 1,227.15 0.0M
2021-07-23 1,207.90 1,227.00 1,192.90 1,222.80 0.0M
2021-07-22 1,215.90 1,242.00 1,186.95 1,215.15 0.0M
2021-07-20 1,175.05 1,270.45 1,152.00 1,201.25 0.0M
2021-07-19 1,172.70 1,183.95 1,161.85 1,177.55 0.0M
2021-07-16 1,182.70 1,186.95 1,156.95 1,175.20 0.0M
2021-07-15 1,182.60 1,183.85 1,157.05 1,177.40 0.0M
2021-07-14 1,170.00 1,185.95 1,164.45 1,181.40 0.0M
2021-07-13 1,184.35 1,217.05 1,162.60 1,169.05 0.0M
2021-07-12 1,164.90 1,175.00 1,140.00 1,171.05 0.0M
2021-07-09 1,161.25 1,162.75 1,141.00 1,158.15 0.0M
2021-07-08 1,175.35 1,184.80 1,150.90 1,154.15 0.0M
2021-07-07 1,140.05 1,175.80 1,137.00 1,155.50 0.0M
2021-07-06 1,180.00 1,188.15 1,127.80 1,137.25 0.0M
2021-07-05 1,149.10 1,176.45 1,135.50 1,163.60 0.1M
2021-07-02 1,141.00 1,163.00 1,132.00 1,142.70 0.1M
2021-07-01 1,113.00 1,137.55 1,106.65 1,125.25 0.0M
2021-06-30 1,114.15 1,124.05 1,101.40 1,105.30 0.0M
2021-06-29 1,091.40 1,117.00 1,088.90 1,106.20 0.0M
2021-06-28 1,093.95 1,113.70 1,087.90 1,091.35 0.0M
2021-06-25 1,074.60 1,095.00 1,070.15 1,082.15 0.0M
2021-06-24 1,077.85 1,106.00 1,051.35 1,067.75 0.0M
2021-06-23 1,080.40 1,081.30 1,057.20 1,071.25 0.0M
2021-06-22 1,077.90 1,089.40 1,062.00 1,064.60 0.0M
2021-06-21 1,060.00 1,076.25 1,055.70 1,062.65 0.0M
2021-06-18 1,080.05 1,089.10 1,029.15 1,074.50 0.0M
2021-06-17 1,086.55 1,106.95 1,080.95 1,088.95 0.0M
2021-06-16 1,072.10 1,133.30 1,051.10 1,089.05 0.0M
2021-06-15 1,079.00 1,094.40 1,068.20 1,072.80 0.0M
2021-06-14 1,089.95 1,095.00 1,071.15 1,075.20 0.0M
2021-06-11 1,093.20 1,125.00 1,058.00 1,067.65 0.0M
2021-06-10 1,081.15 1,112.45 1,071.00 1,080.05 0.0M
2021-06-09 1,082.35 1,122.25 1,061.10 1,072.00 0.0M
2021-06-08 1,119.00 1,119.00 1,076.10 1,078.60 0.0M
2021-06-07 1,124.95 1,129.15 1,092.00 1,100.60 0.0M
2021-06-04 1,104.85 1,171.00 1,071.30 1,103.85 0.0M
2021-06-03 1,119.00 1,133.00 1,077.35 1,092.60 0.0M
2021-06-02 1,001.00 1,105.00 997.00 1,087.35 0.0M
2021-06-01 1,018.95 1,035.00 988.95 1,000.55 0.0M
2021-05-31 1,011.25 1,036.30 1,011.25 1,018.00 0.0M
2021-05-28 1,035.00 1,035.00 1,001.95 1,011.35 0.0M
2021-05-27 1,047.00 1,047.00 1,036.00 1,036.25 0.0M
2021-05-26 1,049.95 1,050.65 1,035.00 1,041.70 0.0M
2021-05-25 1,067.95 1,086.20 1,034.60 1,039.80 0.0M
2021-05-24 1,055.00 1,069.45 1,045.05 1,059.50 0.0M
2021-05-21 1,043.50 1,051.65 1,036.15 1,048.00 0.0M
2021-05-20 1,026.70 1,054.15 1,026.70 1,033.15 0.0M
2021-05-19 1,028.00 1,034.05 1,016.00 1,023.25 0.0M
2021-05-18 1,035.15 1,076.05 1,026.45 1,028.90 0.0M
2021-05-17 1,023.60 1,038.00 1,020.00 1,032.60 0.0M
2021-05-14 1,041.00 1,050.15 1,029.00 1,032.10 0.0M
2021-05-12 995.00 1,040.00 995.00 1,022.65 0.0M
2021-05-11 1,029.00 1,049.90 1,006.00 1,011.15 0.0M
2021-05-10 1,045.90 1,057.00 1,030.00 1,038.50 0.0M
2021-05-07 1,050.00 1,050.00 1,021.70 1,025.30 0.0M
2021-05-06 1,044.65 1,045.60 1,025.90 1,034.50 0.0M
2021-05-05 1,037.60 1,046.00 1,033.10 1,040.80 0.0M
2021-05-04 1,049.40 1,054.10 1,027.95 1,035.95 0.0M
2021-05-03 1,040.00 1,064.70 1,027.75 1,056.15 0.0M
2021-04-30 1,058.95 1,071.45 1,048.55 1,062.35 0.0M
2021-04-29 1,039.95 1,061.00 1,017.05 1,048.10 0.0M
2021-04-28 1,048.35 1,049.45 1,015.00 1,024.20 0.0M
2021-04-27 1,080.00 1,096.40 1,066.50 1,084.90 0.0M
2021-04-26 1,078.60 1,083.65 1,049.15 1,076.70 0.0M
2021-04-23 1,063.70 1,081.65 1,051.10 1,058.20 0.0M
2021-04-22 1,024.70 1,080.50 1,020.00 1,053.40 0.0M
2021-04-20 1,037.00 1,047.65 1,025.00 1,026.15 0.0M
2021-04-19 1,028.00 1,050.90 1,001.05 1,037.85 0.0M
2021-04-16 1,009.85 1,028.00 1,004.45 1,028.00 0.0M
2021-04-15 1,017.75 1,019.35 992.30 1,007.15 0.0M
2021-04-13 1,025.00 1,032.90 1,000.00 1,002.80 0.0M
2021-04-12 1,044.95 1,059.25 1,004.70 1,016.35 0.0M
2021-04-09 1,070.25 1,097.30 1,064.35 1,075.05 0.0M
2021-04-08 1,048.00 1,072.00 1,036.95 1,062.00 0.0M
2021-04-07 999.05 1,081.60 999.05 1,044.45 0.0M
2021-04-06 984.45 999.00 977.20 993.75 0.0M
2021-04-05 990.00 993.70 954.75 979.60 0.0M
2021-04-01 966.00 1,009.00 966.00 994.85 0.0M
2021-03-31 958.75 975.00 954.95 960.00 0.0M
2021-03-30 940.35 965.70 933.95 960.80 0.0M
2021-03-26 932.30 937.00 921.10 930.45 0.0M
2021-03-25 909.65 937.00 904.00 930.35 0.0M
2021-03-24 949.00 953.95 903.50 916.00 0.0M
2021-03-23 943.40 957.95 941.00 950.60 0.0M
2021-03-22 969.85 978.85 935.50 938.30 0.0M
2021-03-19 959.00 967.55 941.60 962.70 0.0M
2021-03-18 999.00 1,007.00 963.30 970.15 0.0M
2021-03-17 1,014.80 1,037.20 985.90 993.05 0.0M
2021-03-16 1,010.65 1,020.00 994.35 1,008.00 0.0M
2021-03-15 1,018.30 1,024.90 990.90 1,000.90 0.0M
2021-03-12 1,034.65 1,047.95 1,019.35 1,032.45 0.0M
2021-03-10 1,043.00 1,047.95 1,031.85 1,036.35 0.0M
2021-03-09 1,048.45 1,050.25 1,035.00 1,039.75 0.0M
2021-03-08 1,053.00 1,074.50 1,043.00 1,045.70 0.0M
2021-03-05 1,039.50 1,044.00 1,022.95 1,040.70 0.0M
2021-03-04 1,044.00 1,048.70 1,036.70 1,040.40 0.0M
2021-03-03 1,056.40 1,056.40 1,026.95 1,037.95 0.0M
2021-03-02 1,040.35 1,050.00 1,033.00 1,042.60 0.0M
2021-03-01 1,065.00 1,065.00 1,035.05 1,040.35 0.0M
2021-02-26 1,048.00 1,063.10 1,001.85 1,051.85 0.0M
2021-02-25 1,124.95 1,140.00 1,085.00 1,099.85 0.0M
2021-02-24 1,108.75 1,140.00 1,055.00 1,110.90 0.0M
2021-02-23 1,101.00 1,127.95 1,081.50 1,093.70 0.0M
2021-02-22 1,130.00 1,130.00 1,073.75 1,081.15 0.0M
2021-02-19 1,116.30 1,134.50 1,100.50 1,119.15 0.0M
2021-02-18 1,064.65 1,113.05 1,064.65 1,108.80 0.0M
2021-02-17 1,030.00 1,065.00 1,028.00 1,060.80 0.0M
2021-02-16 1,052.65 1,052.65 1,030.00 1,040.15 0.0M
2021-02-15 1,059.00 1,066.70 1,025.00 1,032.40 0.0M
2021-02-12 1,042.00 1,047.05 1,030.00 1,030.00 0.0M
2021-02-11 1,064.00 1,068.65 1,046.20 1,046.75 0.0M
2021-02-10 1,042.25 1,064.00 1,042.25 1,061.00 0.0M
2021-02-09 1,057.00 1,057.00 1,044.45 1,046.65 0.0M
2021-02-08 1,046.55 1,057.80 1,037.15 1,050.00 0.0M
2021-02-05 1,052.95 1,068.00 1,044.60 1,057.40 0.0M
2021-02-04 1,049.35 1,057.15 1,040.35 1,043.45 0.0M
2021-02-03 1,053.50 1,071.55 1,041.35 1,048.20 0.0M
2021-02-02 1,064.35 1,065.65 1,035.70 1,051.25 0.0M
2021-02-01 1,017.25 1,047.25 1,007.00 1,047.25 0.0M
2021-01-29 1,040.35 1,105.00 1,035.05 1,035.85 0.0M
2021-01-28 1,038.35 1,038.90 1,038.35 1,038.90 0.0M
2021-01-27 1,030.00 1,048.80 1,017.50 1,045.50 0.0M
2021-01-25 1,055.50 1,055.50 1,020.85 1,035.00 0.0M
2021-01-22 1,079.00 1,079.00 1,053.10 1,054.95 0.0M
2021-01-21 1,076.95 1,091.45 1,057.95 1,085.05 0.0M
2021-01-20 1,043.55 1,060.45 1,043.55 1,054.15 0.0M
2021-01-19 1,065.10 1,090.90 1,031.10 1,033.80 0.0M
2021-01-18 1,090.00 1,095.55 1,046.95 1,059.00 0.0M
2021-01-15 1,122.05 1,136.00 1,105.00 1,107.50 0.0M
2021-01-14 1,127.00 1,131.00 1,115.00 1,118.80 0.0M
2021-01-13 1,184.30 1,185.00 1,118.85 1,134.35 0.0M
2021-01-12 1,130.00 1,177.90 1,107.50 1,175.25 0.0M
2021-01-11 1,185.85 1,187.05 1,120.15 1,123.80 0.0M
2021-01-08 1,153.45 1,185.85 1,142.00 1,173.45 0.0M
2021-01-07 1,110.00 1,170.90 1,084.10 1,158.05 0.0M
2021-01-06 1,101.00 1,110.40 1,083.00 1,085.15 0.0M
2021-01-05 1,109.00 1,109.00 1,092.40 1,094.70 0.0M
2021-01-04 1,110.05 1,117.85 1,084.90 1,113.35 0.0M
2021-01-01 1,096.55 1,099.40 1,074.40 1,086.40 0.0M