Stock listing
NSE:VESUVIUS Vesuvius India Ltd Share Price
Home listing (NSE) of Vesuvius India Ltd
Follow Vesuvius India Ltd into a list and get an email when it puts out news.
Share price · NSE:VESUVIUS
₹360.35 INR -17.70 (-4.7%)
Close on Oct 30, 2026
- Day range
- ₹354.05 – ₹377.45 INROct 30, 2026
- Volume
- 175,476 sharesOct 30, 2026
- Market cap
- ₹73.14B INRAt the close on Oct 30, 2026 · price × 203.0M shares outstanding
- 52-week range
- ₹354.05 – ₹607.90 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹104.2M INRMedian day 66,325 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:VESUVIUS · Home | ₹360.35 INR | -17.70 (-4.7%) | 175,476 | ₹377.45 | ₹377.45 | ₹354.05 | ₹378.05 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:VESUVIUS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹360.35 | -17.70 | -4.7% | ₹377.45 | ₹377.45 | ₹354.05 | 175,476 | |
| ₹378.05 | -4.00 | -1.0% | ₹380.90 | ₹382.15 | ₹375.70 | 35,519 | |
| ₹382.05 | -1.30 | -0.3% | ₹381.20 | ₹386.00 | ₹379.10 | 43,542 | |
| ₹383.35 | -2.05 | -0.5% | ₹385.40 | ₹389.40 | ₹380.00 | 65,312 | |
| ₹385.40 | -8.20 | -2.1% | ₹390.00 | ₹394.00 | ₹379.45 | 68,443 | |
| ₹393.60 | +8.20 | +2.1% | ₹389.95 | ₹397.85 | ₹369.30 | 69,040 | |
| ₹385.40 | -6.20 | -1.6% | ₹390.95 | ₹392.70 | ₹384.05 | 28,727 | |
| ₹391.60 | -11.25 | -2.8% | ₹402.85 | ₹403.70 | ₹387.00 | 36,572 | |
| ₹402.85 | -11.15 | -2.7% | ₹413.00 | ₹414.00 | ₹399.95 | 28,080 | |
| ₹414.00 | +1.10 | +0.3% | ₹412.00 | ₹415.00 | ₹406.20 | 41,294 | |
| ₹412.90 | +5.90 | +1.4% | ₹405.55 | ₹416.50 | ₹404.05 | 76,122 | |
| ₹407.00 | -10.10 | -2.4% | ₹413.55 | ₹413.55 | ₹403.00 | 58,923 | |
| ₹417.10 | +9.95 | +2.4% | ₹407.30 | ₹417.90 | ₹401.20 | 61,212 | |
| ₹407.15 | -3.25 | -0.8% | ₹410.00 | ₹412.85 | ₹405.20 | 24,885 | |
| ₹410.40 | +1.60 | +0.4% | ₹408.00 | ₹411.00 | ₹397.30 | 69,533 | |
| ₹408.80 | -3.80 | -0.9% | ₹408.40 | ₹410.45 | ₹402.75 | 108,080 | |
| ₹412.60 | +8.60 | +2.1% | ₹403.00 | ₹415.55 | ₹399.10 | 176,659 | |
| ₹404.00 | +14.00 | +3.6% | ₹390.40 | ₹424.90 | ₹390.40 | 377,740 | |
| ₹390.00 | -15.25 | -3.8% | ₹404.10 | ₹412.65 | ₹387.95 | 190,997 | |
| ₹405.25 | -20.20 | -4.7% | ₹422.00 | ₹422.20 | ₹401.00 | 306,434 | |
| ₹425.45 | +27.95 | +7.0% | ₹404.95 | ₹453.80 | ₹403.75 | 8,173,574 | |
| ₹397.50 | +10.80 | +2.8% | ₹386.55 | ₹433.80 | ₹385.60 | 2,664,864 | |
| ₹386.70 | -3.20 | -0.8% | ₹388.00 | ₹396.95 | ₹383.00 | 86,994 | |
| ₹389.90 | -1.90 | -0.5% | ₹392.00 | ₹394.55 | ₹387.60 | 51,904 | |
| ₹391.80 | -4.20 | -1.1% | ₹395.00 | ₹396.00 | ₹391.00 | 45,504 | |
| ₹396.00 | +4.00 | +1.0% | ₹391.00 | ₹399.45 | ₹391.00 | 91,924 | |
| ₹392.00 | -5.30 | -1.3% | ₹399.95 | ₹405.00 | ₹392.00 | 84,558 | |
| ₹397.30 | -7.70 | -1.9% | ₹404.00 | ₹406.80 | ₹397.05 | 43,139 | |
| ₹405.00 | +5.00 | +1.3% | ₹402.00 | ₹414.30 | ₹400.90 | 129,439 | |
| ₹400.00 | +4.00 | +1.0% | ₹397.00 | ₹406.70 | ₹397.00 | 65,793 | |
| ₹396.00 | -8.00 | -2.0% | ₹401.05 | ₹403.95 | ₹391.60 | 111,670 | |
| ₹404.00 | -10.95 | -2.6% | ₹413.05 | ₹413.40 | ₹400.00 | 58,269 | |
| ₹414.95 | +0.95 | +0.2% | ₹412.30 | ₹415.65 | ₹408.55 | 31,667 | |
| ₹414.00 | -6.35 | -1.5% | ₹421.00 | ₹424.95 | ₹413.20 | 123,836 | |
| ₹420.35 | -1.90 | -0.4% | ₹423.00 | ₹438.00 | ₹419.75 | 175,627 | |
| ₹422.25 | +3.20 | +0.8% | ₹417.70 | ₹422.40 | ₹416.10 | 26,333 | |
| ₹419.05 | -0.45 | -0.1% | ₹422.40 | ₹424.90 | ₹416.80 | 70,358 | |
| ₹419.50 | -1.50 | -0.4% | ₹420.00 | ₹423.60 | ₹418.35 | 40,711 | |
| ₹421.00 | +8.25 | +2.0% | ₹414.40 | ₹423.20 | ₹414.10 | 39,305 | |
| ₹412.75 | -4.20 | -1.0% | ₹416.05 | ₹416.70 | ₹411.25 | 31,174 | |
| ₹416.95 | +9.05 | +2.2% | ₹409.00 | ₹417.30 | ₹405.10 | 57,399 | |
| ₹407.90 | -14.10 | -3.3% | ₹423.25 | ₹424.15 | ₹403.95 | 96,182 | |
| ₹422.00 | +1.40 | +0.3% | ₹424.10 | ₹428.20 | ₹418.30 | 106,746 | |
| ₹420.60 | -1.70 | -0.4% | ₹424.00 | ₹428.60 | ₹420.60 | 59,366 | |
| ₹422.30 | -5.70 | -1.3% | ₹430.00 | ₹433.50 | ₹420.35 | 138,680 | |
| ₹428.00 | -4.50 | -1.0% | ₹434.30 | ₹436.45 | ₹427.35 | 90,887 | |
| ₹432.50 | -7.45 | -1.7% | ₹439.40 | ₹443.75 | ₹430.10 | 98,707 | |
| ₹439.95 | +9.95 | +2.3% | ₹431.00 | ₹449.50 | ₹423.80 | 156,208 | |
| ₹430.00 | -3.00 | -0.7% | ₹435.00 | ₹436.85 | ₹428.60 | 48,372 | |
| ₹433.00 | +2.85 | +0.7% | ₹435.90 | ₹435.90 | ₹431.80 | 26,213 | |
| ₹430.15 | -10.70 | -2.4% | ₹442.40 | ₹442.40 | ₹430.00 | 44,335 | |
| ₹440.85 | +7.85 | +1.8% | ₹431.55 | ₹441.95 | ₹430.00 | 58,638 | |
| ₹433.00 | -7.80 | -1.8% | ₹440.00 | ₹445.70 | ₹429.35 | 66,857 | |
| ₹440.80 | -12.70 | -2.8% | ₹447.00 | ₹449.60 | ₹438.70 | 78,338 | |
| ₹453.50 | -3.45 | -0.8% | ₹459.95 | ₹465.30 | ₹453.50 | 73,515 | |
| ₹456.95 | -6.75 | -1.5% | ₹465.80 | ₹465.80 | ₹456.30 | 57,155 | |
| ₹463.70 | +15.90 | +3.6% | ₹449.45 | ₹464.35 | ₹446.00 | 145,433 | |
| ₹447.80 | +3.20 | +0.7% | ₹445.10 | ₹453.00 | ₹445.10 | 34,140 | |
| ₹444.60 | -5.75 | -1.3% | ₹453.90 | ₹454.10 | ₹444.60 | 46,036 | |
| ₹450.35 | -2.65 | -0.6% | ₹458.50 | ₹459.70 | ₹448.65 | 71,200 | |
| ₹453.00 | +6.20 | +1.4% | ₹450.00 | ₹462.85 | ₹449.85 | 65,317 | |
| ₹446.80 | +3.80 | +0.9% | ₹444.30 | ₹459.00 | ₹444.30 | 62,578 | |
| ₹443.00 | -4.30 | -1.0% | ₹448.50 | ₹451.50 | ₹442.80 | 76,073 | |
| ₹447.30 | -5.65 | -1.2% | ₹454.20 | ₹454.25 | ₹444.40 | 41,833 |
- Ticker
- NSE:VESUVIUS
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
Latest news
Vesuvius India Ltd on 6ix
- News releases
- 5 in all · newest Nov 21, 2024 · oldest 2022
Where Vesuvius India Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:VESUVIUS · Home listing · This page | NSE | India | INR |
| BSE:VESUVIUS | BSE | India | INR |
Log in to ask 6ix AI your own questions about Vesuvius India Ltd.