Price Data Selection & Download
Vesuvius Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹646.00
June 10, 2025
NSE Exchange
Share Price All Time Low
₹5.00
May 02, 2003
NSE Exchange
Highest Volume Trading Day
40,114,710
April 08, 2005 • ₹22.50
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
VESUVIUS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹404.10 | ₹412.65 | ₹387.95 | ₹389.40 | 190,997 |
| 2026-10-01 | ₹422.00 | ₹422.20 | ₹401.00 | ₹404.10 | 306,434 |
| 2026-09-30 | ₹404.95 | ₹453.80 | ₹403.75 | ₹424.20 | 8,173,574 |
| 2026-09-29 | ₹386.55 | ₹433.80 | ₹385.60 | ₹400.20 | 2,664,864 |
| 2026-09-28 | ₹388.00 | ₹396.95 | ₹383.00 | ₹385.40 | 86,994 |
| 2026-09-25 | ₹392.00 | ₹394.55 | ₹387.60 | ₹389.10 | 51,904 |
| 2026-09-24 | ₹395.00 | ₹396.00 | ₹391.00 | ₹391.85 | 45,504 |
| 2026-09-23 | ₹391.00 | ₹399.45 | ₹391.00 | ₹396.10 | 91,924 |
| 2026-09-22 | ₹399.95 | ₹405.00 | ₹392.00 | ₹392.75 | 84,558 |
| 2026-09-21 | ₹404.00 | ₹406.80 | ₹397.05 | ₹397.75 | 43,139 |
| 2026-09-18 | ₹402.00 | ₹414.30 | ₹400.90 | ₹405.95 | 129,439 |
| 2026-09-17 | ₹397.00 | ₹406.70 | ₹397.00 | ₹400.00 | 65,793 |
| 2026-09-16 | ₹401.05 | ₹403.95 | ₹391.60 | ₹394.75 | 111,670 |
| 2026-09-15 | ₹413.05 | ₹413.40 | ₹400.00 | ₹400.80 | 58,269 |
| 2026-09-11 | ₹412.30 | ₹415.65 | ₹408.55 | ₹413.05 | 31,667 |
| 2026-09-10 | ₹421.00 | ₹424.95 | ₹413.20 | ₹416.10 | 123,836 |
| 2026-09-09 | ₹423.00 | ₹438.00 | ₹419.75 | ₹420.85 | 175,627 |
| 2026-09-08 | ₹417.70 | ₹422.40 | ₹416.10 | ₹421.85 | 26,333 |
| 2026-09-07 | ₹422.40 | ₹424.90 | ₹416.80 | ₹419.55 | 70,358 |
| 2026-09-04 | ₹420.00 | ₹423.60 | ₹418.35 | ₹419.15 | 40,711 |
| 2026-09-03 | ₹414.40 | ₹423.20 | ₹414.10 | ₹420.00 | 39,305 |
| 2026-09-02 | ₹416.05 | ₹416.70 | ₹411.25 | ₹412.90 | 31,174 |
| 2026-09-01 | ₹409.00 | ₹417.30 | ₹405.10 | ₹416.05 | 57,399 |
| 2026-08-31 | ₹423.25 | ₹424.15 | ₹403.95 | ₹407.75 | 96,182 |
| 2026-08-28 | ₹424.10 | ₹428.20 | ₹418.30 | ₹421.55 | 106,746 |
| 2026-08-27 | ₹424.00 | ₹428.60 | ₹420.60 | ₹422.40 | 59,366 |
| 2026-08-26 | ₹430.00 | ₹433.50 | ₹420.35 | ₹422.90 | 138,680 |
| 2026-08-25 | ₹434.30 | ₹436.45 | ₹427.35 | ₹428.65 | 90,887 |
| 2026-08-24 | ₹439.40 | ₹443.75 | ₹430.10 | ₹432.65 | 98,707 |
| 2026-08-21 | ₹431.00 | ₹449.50 | ₹423.80 | ₹439.40 | 156,208 |
| 2026-08-20 | ₹435.00 | ₹436.85 | ₹428.60 | ₹429.30 | 48,372 |
| 2026-08-19 | ₹435.90 | ₹435.90 | ₹431.80 | ₹433.65 | 26,213 |
| 2026-08-18 | ₹442.40 | ₹442.40 | ₹430.00 | ₹434.90 | 44,335 |
| 2026-08-17 | ₹431.55 | ₹441.95 | ₹430.00 | ₹440.65 | 58,638 |
| 2026-08-14 | ₹440.00 | ₹445.70 | ₹429.35 | ₹431.55 | 66,857 |
| 2026-08-13 | ₹447.00 | ₹449.60 | ₹438.70 | ₹440.00 | 78,338 |
| 2026-08-12 | ₹459.95 | ₹465.30 | ₹453.50 | ₹456.95 | 73,515 |
| 2026-08-11 | ₹465.80 | ₹465.80 | ₹456.30 | ₹457.15 | 57,155 |
| 2026-08-10 | ₹449.45 | ₹464.35 | ₹446.00 | ₹463.00 | 145,433 |
| 2026-08-07 | ₹445.10 | ₹453.00 | ₹445.10 | ₹449.10 | 34,140 |
| 2026-08-06 | ₹453.90 | ₹454.10 | ₹444.60 | ₹445.85 | 46,036 |
| 2026-08-05 | ₹458.50 | ₹459.70 | ₹448.65 | ₹450.20 | 71,200 |
| 2026-08-04 | ₹450.00 | ₹462.85 | ₹449.85 | ₹456.60 | 65,317 |
| 2026-08-03 | ₹444.30 | ₹459.00 | ₹444.30 | ₹451.40 | 62,578 |
| 2026-07-31 | ₹448.50 | ₹451.50 | ₹442.80 | ₹443.75 | 76,073 |
| 2026-07-30 | ₹454.20 | ₹454.25 | ₹444.40 | ₹446.70 | 41,833 |
| 2026-07-29 | ₹451.40 | ₹454.50 | ₹450.90 | ₹452.75 | 28,610 |
| 2026-07-28 | ₹452.70 | ₹453.50 | ₹447.05 | ₹449.60 | 34,583 |
| 2026-07-27 | ₹450.05 | ₹457.65 | ₹449.20 | ₹450.95 | 32,405 |
| 2026-07-24 | ₹445.00 | ₹453.85 | ₹441.05 | ₹452.30 | 25,481 |
| 2026-07-23 | ₹461.60 | ₹461.60 | ₹445.00 | ₹446.30 | 74,479 |
| 2026-07-22 | ₹465.75 | ₹465.75 | ₹460.80 | ₹462.00 | 40,268 |
| 2026-07-21 | ₹465.20 | ₹469.90 | ₹464.15 | ₹466.40 | 29,968 |
| 2026-07-20 | ₹467.80 | ₹473.95 | ₹463.85 | ₹467.30 | 58,849 |
| 2026-07-17 | ₹468.45 | ₹468.70 | ₹464.25 | ₹465.90 | 26,582 |
| 2026-07-16 | ₹469.75 | ₹475.00 | ₹465.00 | ₹468.45 | 137,228 |
| 2026-07-15 | ₹465.00 | ₹480.00 | ₹463.10 | ₹466.50 | 290,939 |
| 2026-07-14 | ₹472.00 | ₹472.00 | ₹464.05 | ₹464.85 | 49,519 |
| 2026-07-13 | ₹465.00 | ₹474.60 | ₹462.00 | ₹472.65 | 93,006 |
| 2026-07-10 | ₹465.60 | ₹470.00 | ₹462.85 | ₹464.50 | 89,048 |
| 2026-07-09 | ₹458.25 | ₹473.00 | ₹458.20 | ₹463.75 | 74,802 |
| 2026-07-08 | ₹461.90 | ₹466.20 | ₹453.00 | ₹456.85 | 43,702 |
| 2026-07-07 | ₹471.10 | ₹472.20 | ₹459.30 | ₹461.90 | 87,408 |
| 2026-07-06 | ₹470.20 | ₹472.40 | ₹464.00 | ₹471.10 | 54,655 |
| 2026-07-03 | ₹478.65 | ₹482.80 | ₹468.15 | ₹470.20 | 164,831 |
| 2026-07-02 | ₹482.00 | ₹505.00 | ₹465.00 | ₹473.90 | 749,818 |
| 2026-07-01 | ₹459.80 | ₹482.90 | ₹459.80 | ₹467.30 | 51,271 |
| 2026-06-30 | ₹465.10 | ₹471.30 | ₹457.15 | ₹457.95 | 55,642 |
| 2026-06-29 | ₹469.05 | ₹476.80 | ₹462.40 | ₹465.05 | 47,457 |
| 2026-06-25 | ₹469.40 | ₹483.90 | ₹466.85 | ₹469.05 | 126,824 |
| 2026-06-24 | ₹470.50 | ₹472.00 | ₹464.80 | ₹467.55 | 132,123 |
| 2026-06-23 | ₹474.20 | ₹484.50 | ₹468.15 | ₹470.45 | 96,563 |
| 2026-06-22 | ₹470.00 | ₹478.40 | ₹463.40 | ₹469.55 | 130,793 |
| 2026-06-19 | ₹459.20 | ₹466.85 | ₹454.20 | ₹464.90 | 43,324 |
| 2026-06-18 | ₹463.75 | ₹463.75 | ₹454.45 | ₹457.30 | 50,556 |
| 2026-06-17 | ₹459.95 | ₹465.00 | ₹457.45 | ₹462.05 | 47,290 |
| 2026-06-16 | ₹454.65 | ₹464.00 | ₹452.35 | ₹458.75 | 88,482 |
| 2026-06-15 | ₹454.90 | ₹463.70 | ₹452.00 | ₹454.65 | 60,904 |
| 2026-06-12 | ₹448.45 | ₹459.95 | ₹445.25 | ₹452.30 | 55,107 |
| 2026-06-11 | ₹449.00 | ₹450.40 | ₹439.55 | ₹448.45 | 62,444 |
| 2026-06-10 | ₹462.55 | ₹465.15 | ₹446.00 | ₹449.15 | 53,383 |
| 2026-06-09 | ₹467.95 | ₹469.45 | ₹458.00 | ₹462.55 | 59,100 |
| 2026-06-08 | ₹470.80 | ₹472.85 | ₹461.00 | ₹467.95 | 35,948 |
| 2026-06-05 | ₹478.30 | ₹480.40 | ₹470.85 | ₹473.65 | 47,619 |
| 2026-06-04 | ₹483.75 | ₹484.30 | ₹472.20 | ₹476.30 | 41,440 |
| 2026-06-03 | ₹472.25 | ₹484.90 | ₹465.30 | ₹481.15 | 112,546 |
| 2026-06-02 | ₹468.10 | ₹478.80 | ₹465.30 | ₹468.05 | 80,270 |
| 2026-06-01 | ₹467.85 | ₹480.00 | ₹465.00 | ₹474.25 | 54,935 |
| 2026-05-29 | ₹470.05 | ₹476.95 | ₹462.50 | ₹468.25 | 64,150 |
| 2026-05-27 | ₹475.00 | ₹477.65 | ₹469.80 | ₹474.90 | 30,822 |
| 2026-05-26 | ₹469.00 | ₹476.25 | ₹467.50 | ₹474.45 | 40,457 |
| 2026-05-25 | ₹470.05 | ₹474.20 | ₹461.05 | ₹466.45 | 50,868 |
| 2026-05-22 | ₹471.40 | ₹477.05 | ₹462.00 | ₹466.90 | 49,488 |
| 2026-05-21 | ₹483.00 | ₹483.20 | ₹473.20 | ₹475.45 | 39,558 |
| 2026-05-20 | ₹478.75 | ₹482.15 | ₹470.70 | ₹479.20 | 39,039 |
| 2026-05-19 | ₹465.90 | ₹486.75 | ₹465.90 | ₹478.75 | 56,246 |
| 2026-05-18 | ₹471.50 | ₹475.95 | ₹465.00 | ₹467.90 | 61,358 |
| 2026-05-15 | ₹490.00 | ₹490.00 | ₹475.55 | ₹477.85 | 40,175 |
| 2026-05-14 | ₹473.20 | ₹484.90 | ₹467.55 | ₹482.05 | 73,957 |
| 2026-05-13 | ₹471.75 | ₹480.40 | ₹470.00 | ₹472.75 | 92,755 |
| 2026-05-12 | ₹484.60 | ₹486.90 | ₹470.00 | ₹471.75 | 62,091 |
| 2026-05-11 | ₹500.00 | ₹500.95 | ₹480.10 | ₹482.25 | 242,358 |
| 2026-05-08 | ₹493.00 | ₹512.30 | ₹485.55 | ₹506.10 | 533,158 |
| 2026-05-07 | ₹526.00 | ₹541.50 | ₹525.00 | ₹529.35 | 181,665 |
| 2026-05-06 | ₹529.00 | ₹530.40 | ₹515.00 | ₹525.60 | 117,857 |
| 2026-05-05 | ₹507.00 | ₹528.60 | ₹505.00 | ₹523.05 | 130,505 |
| 2026-05-04 | ₹513.20 | ₹519.60 | ₹506.50 | ₹510.85 | 47,752 |
| 2026-04-30 | ₹510.10 | ₹527.05 | ₹504.15 | ₹519.10 | 90,797 |
| 2026-04-29 | ₹521.60 | ₹525.00 | ₹514.05 | ₹515.85 | 42,577 |
| 2026-04-28 | ₹528.90 | ₹530.40 | ₹516.25 | ₹519.45 | 63,201 |
| 2026-04-27 | ₹500.00 | ₹530.00 | ₹500.00 | ₹525.80 | 283,349 |
| 2026-04-24 | ₹498.50 | ₹502.60 | ₹490.85 | ₹499.95 | 74,689 |
| 2026-04-23 | ₹503.70 | ₹506.95 | ₹495.00 | ₹496.60 | 44,646 |
| 2026-04-22 | ₹501.20 | ₹511.30 | ₹498.40 | ₹502.60 | 110,009 |
| 2026-04-21 | ₹500.95 | ₹502.60 | ₹495.00 | ₹498.50 | 87,041 |
| 2026-04-20 | ₹505.00 | ₹511.00 | ₹493.00 | ₹498.30 | 187,191 |
| 2026-04-17 | ₹501.25 | ₹509.00 | ₹494.85 | ₹499.60 | 116,609 |
| 2026-04-16 | ₹492.00 | ₹513.90 | ₹488.50 | ₹498.80 | 627,535 |
| 2026-04-15 | ₹465.40 | ₹493.00 | ₹465.00 | ₹487.10 | 313,829 |
| 2026-04-13 | ₹452.50 | ₹462.45 | ₹448.05 | ₹459.40 | 57,226 |
| 2026-04-10 | ₹459.90 | ₹465.90 | ₹455.55 | ₹460.00 | 113,592 |
| 2026-04-09 | ₹464.65 | ₹470.40 | ₹454.15 | ₹456.15 | 151,104 |
| 2026-04-08 | ₹462.00 | ₹473.65 | ₹460.10 | ₹463.15 | 121,259 |
| 2026-04-07 | ₹457.00 | ₹461.10 | ₹448.10 | ₹452.50 | 93,897 |
| 2026-04-06 | ₹457.00 | ₹457.90 | ₹444.25 | ₹456.20 | 66,695 |
| 2026-04-02 | ₹441.30 | ₹463.05 | ₹436.15 | ₹458.50 | 173,108 |
| 2026-04-01 | ₹440.35 | ₹455.60 | ₹439.30 | ₹443.65 | 127,048 |
| 2026-03-30 | ₹453.00 | ₹457.55 | ₹430.30 | ₹435.35 | 193,641 |
| 2026-03-27 | ₹472.00 | ₹472.00 | ₹449.15 | ₹455.30 | 525,914 |
| 2026-03-25 | ₹460.20 | ₹483.50 | ₹457.90 | ₹473.40 | 138,377 |
| 2026-03-24 | ₹467.90 | ₹468.75 | ₹452.30 | ₹455.50 | 62,140 |
| 2026-03-23 | ₹471.20 | ₹474.95 | ₹457.50 | ₹460.75 | 73,001 |
| 2026-03-20 | ₹481.45 | ₹483.90 | ₹476.50 | ₹478.35 | 63,187 |
| 2026-03-19 | ₹488.45 | ₹488.45 | ₹475.00 | ₹476.70 | 44,657 |
| 2026-03-18 | ₹486.00 | ₹500.45 | ₹486.00 | ₹489.50 | 107,278 |
| 2026-03-17 | ₹484.00 | ₹487.85 | ₹479.80 | ₹485.95 | 35,890 |
| 2026-03-16 | ₹474.95 | ₹494.20 | ₹469.90 | ₹484.15 | 136,306 |
| 2026-03-13 | ₹496.95 | ₹498.05 | ₹475.00 | ₹475.75 | 61,837 |
| 2026-03-12 | ₹504.95 | ₹505.00 | ₹495.00 | ₹496.80 | 64,434 |
| 2026-03-11 | ₹503.35 | ₹509.40 | ₹499.60 | ₹504.45 | 86,155 |
| 2026-03-10 | ₹493.60 | ₹506.70 | ₹492.00 | ₹499.25 | 104,108 |
| 2026-03-09 | ₹495.00 | ₹498.00 | ₹485.65 | ₹490.45 | 92,545 |
| 2026-03-06 | ₹495.00 | ₹512.85 | ₹495.00 | ₹503.85 | 149,192 |
| 2026-03-05 | ₹501.70 | ₹506.45 | ₹495.05 | ₹499.20 | 127,311 |
| 2026-03-04 | ₹496.00 | ₹509.40 | ₹487.20 | ₹497.80 | 152,426 |
| 2026-03-02 | ₹485.00 | ₹515.25 | ₹480.00 | ₹501.40 | 416,509 |
| 2026-02-27 | ₹530.00 | ₹536.00 | ₹493.00 | ₹499.90 | 735,843 |
| 2026-02-26 | ₹521.90 | ₹552.00 | ₹518.35 | ₹536.80 | 378,175 |
| 2026-02-25 | ₹510.00 | ₹530.45 | ₹508.05 | ₹519.90 | 286,957 |
| 2026-02-24 | ₹523.10 | ₹528.60 | ₹501.30 | ₹506.05 | 416,086 |
| 2026-02-23 | ₹535.10 | ₹553.95 | ₹518.00 | ₹520.35 | 1,505,661 |
| 2026-02-20 | ₹514.00 | ₹607.90 | ₹514.00 | ₹556.55 | 11,813,276 |
| 2026-02-19 | ₹516.50 | ₹529.10 | ₹514.85 | ₹517.20 | 67,913 |
| 2026-02-18 | ₹518.00 | ₹520.20 | ₹510.05 | ₹514.30 | 19,836 |
| 2026-02-17 | ₹520.00 | ₹532.60 | ₹516.05 | ₹518.95 | 37,211 |
| 2026-02-16 | ₹506.80 | ₹526.00 | ₹488.75 | ₹521.65 | 85,464 |
| 2026-02-13 | ₹510.00 | ₹510.10 | ₹500.40 | ₹506.80 | 17,927 |
| 2026-02-12 | ₹512.70 | ₹518.60 | ₹506.10 | ₹510.30 | 22,673 |
| 2026-02-11 | ₹522.40 | ₹529.80 | ₹510.50 | ₹513.65 | 55,536 |
| 2026-02-10 | ₹493.15 | ₹537.00 | ₹492.95 | ₹521.00 | 353,951 |
| 2026-02-09 | ₹506.20 | ₹510.30 | ₹492.00 | ₹493.45 | 50,739 |
| 2026-02-06 | ₹486.60 | ₹513.80 | ₹476.55 | ₹508.55 | 108,284 |
| 2026-02-05 | ₹491.60 | ₹493.90 | ₹480.60 | ₹488.70 | 32,193 |
| 2026-02-04 | ₹491.95 | ₹496.60 | ₹482.60 | ₹491.20 | 37,654 |
| 2026-02-03 | ₹478.00 | ₹495.00 | ₹472.50 | ₹492.60 | 58,770 |
| 2026-02-02 | ₹459.00 | ₹475.80 | ₹453.10 | ₹470.05 | 30,944 |
| 2026-02-01 | ₹495.35 | ₹495.65 | ₹451.00 | ₹461.40 | 37,258 |
| 2026-01-30 | ₹468.00 | ₹520.00 | ₹461.15 | ₹495.35 | 66,572 |
| 2026-01-29 | ₹475.00 | ₹478.80 | ₹458.60 | ₹468.10 | 51,176 |
| 2026-01-28 | ₹460.20 | ₹482.00 | ₹451.05 | ₹476.80 | 95,712 |
| 2026-01-27 | ₹460.95 | ₹463.90 | ₹451.80 | ₹459.10 | 53,325 |
| 2026-01-23 | ₹464.05 | ₹464.05 | ₹452.85 | ₹461.05 | 25,709 |
| 2026-01-22 | ₹454.60 | ₹464.95 | ₹453.10 | ₹462.25 | 34,492 |
| 2026-01-21 | ₹442.75 | ₹455.90 | ₹436.65 | ₹454.60 | 58,649 |
| 2026-01-20 | ₹447.70 | ₹450.40 | ₹438.35 | ₹444.95 | 141,712 |
| 2026-01-19 | ₹451.35 | ₹452.35 | ₹444.00 | ₹445.05 | 107,612 |
| 2026-01-16 | ₹460.40 | ₹460.40 | ₹446.00 | ₹453.95 | 46,866 |
| 2026-01-14 | ₹445.00 | ₹463.00 | ₹441.70 | ₹460.40 | 83,148 |
| 2026-01-13 | ₹450.00 | ₹453.85 | ₹441.65 | ₹444.65 | 43,734 |
| 2026-01-12 | ₹452.20 | ₹460.00 | ₹445.00 | ₹449.80 | 59,135 |
| 2026-01-09 | ₹462.00 | ₹468.15 | ₹453.65 | ₹458.10 | 60,122 |
| 2026-01-08 | ₹474.80 | ₹476.70 | ₹461.00 | ₹464.55 | 32,038 |
| 2026-01-07 | ₹480.00 | ₹480.00 | ₹468.00 | ₹474.40 | 85,358 |
| 2026-01-06 | ₹485.00 | ₹485.00 | ₹473.30 | ₹480.00 | 46,314 |
| 2026-01-05 | ₹481.80 | ₹491.85 | ₹481.05 | ₹485.30 | 180,812 |
| 2026-01-02 | ₹483.00 | ₹483.30 | ₹478.85 | ₹481.45 | 23,162 |
| 2026-01-01 | ₹480.60 | ₹484.00 | ₹475.55 | ₹482.35 | 54,904 |
Vesuvius Share Price Performance Analysis (Jan 2003 - Oct 2026)
VESUVIUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.27%
₹482.35 → ₹389.40
Year to Date
Price Volatility
7.19%
Low Volatility
Year to Date
Average Daily Volume
231,027
Year to Date Average
NSE Exchange
Vesuvius Share Price History – Frequently Asked Questions
Common questions about VESUVIUS historical data and records. For live price, key ratios and fundamentals, see Vesuvius share price today.
What is the all-time high share price of Vesuvius (VESUVIUS)?
The all-time high share price of Vesuvius was ₹646.0 recorded on June 10, 2025 on the NSE exchange.
What is the all-time low share price of Vesuvius (VESUVIUS)?
The all-time low share price of Vesuvius was ₹5.0 recorded on May 02, 2003 on the NSE exchange.
How can I download VESUVIUS historical share price data?
You can download Vesuvius historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VESUVIUS shares?
The highest trading volume day for Vesuvius was 40,114,710 shares traded on April 08, 2005 on the NSE exchange, with share price at ₹22.5.