NSE: VESUVIUS | Series: EQ
-
LTP
4,785.00
-92.50 (-1.9 %) -
Open
4,877.50
4,912.00 -
High
4,931.85
4,935.20 -
Low
4,751.10
4,861.00 -
Close
4,794.10
4,877.50 -
52W High
5,999.00
25 Sep, 2024 -
52W Low
4,751.10
20 Dec, 2024
Upper Circuit: 5,853.00
Lower Circuit: 3,902.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,877.50 | 4,931.85 | 4,751.10 | 4,785.00 | 4,794.10 | -83.40 | -1.71 | 5,999.00 | 4,751.10 | 29,130 | 14.15 Crore | 3,982 |
| 19 Dec, 2024 | 4,912.00 | 4,935.20 | 4,861.00 | 4,879.95 | 4,877.50 | -73.95 | -1.49 | 5,999.00 | 4,861.00 | 40,834 | 19.90 Crore | 2,815 |
| 18 Dec, 2024 | 4,999.70 | 5,049.00 | 4,920.05 | 4,959.05 | 4,951.45 | -55.20 | -1.1 | 5,999.00 | 4,920.05 | 41,475 | 20.55 Crore | 3,213 |
| 17 Dec, 2024 | 5,132.90 | 5,162.95 | 4,981.00 | 5,003.00 | 5,006.65 | -133.35 | -2.59 | 5,999.00 | 4,971.10 | 20,021 | 10.08 Crore | 4,977 |
| 16 Dec, 2024 | 5,199.00 | 5,200.00 | 5,105.00 | 5,110.15 | 5,140.00 | -25.60 | -0.5 | 5,999.00 | 4,971.10 | 5,491 | 2.84 Crore | 1,479 |
| 13 Dec, 2024 | 5,150.20 | 5,194.15 | 5,103.05 | 5,168.00 | 5,165.60 | 7.05 | 0.14 | 5,999.00 | 4,971.10 | 3,895 | 2.00 Crore | 1,502 |
| 12 Dec, 2024 | 5,239.90 | 5,247.00 | 5,126.75 | 5,147.60 | 5,158.55 | -51.55 | -0.99 | 5,999.00 | 4,971.10 | 11,591 | 6.00 Crore | 2,541 |
| 11 Dec, 2024 | 5,278.00 | 5,299.00 | 5,201.40 | 5,210.00 | 5,210.10 | -29.25 | -0.56 | 5,999.00 | 4,971.10 | 8,897 | 4.66 Crore | 1,731 |
| 10 Dec, 2024 | 5,250.00 | 5,300.00 | 5,221.40 | 5,250.00 | 5,239.35 | 0.85 | 0.02 | 5,999.00 | 4,971.10 | 11,477 | 6.04 Crore | 2,657 |
| 09 Dec, 2024 | 5,159.80 | 5,275.00 | 5,135.00 | 5,250.00 | 5,238.50 | 104.10 | 2.03 | 5,999.00 | 4,971.10 | 11,445 | 5.98 Crore | 2,909 |
| 06 Dec, 2024 | 5,211.00 | 5,241.95 | 5,105.00 | 5,149.00 | 5,134.40 | -66.30 | -1.27 | 5,999.00 | 4,971.10 | 12,699 | 6.56 Crore | 2,537 |
| 05 Dec, 2024 | 5,272.85 | 5,283.25 | 5,188.40 | 5,209.95 | 5,200.70 | -72.15 | -1.37 | 5,999.00 | 4,971.10 | 8,929 | 4.66 Crore | 2,384 |
| 04 Dec, 2024 | 5,280.00 | 5,289.00 | 5,250.05 | 5,275.00 | 5,272.85 | 26.20 | 0.5 | 5,999.00 | 4,971.10 | 7,284 | 3.84 Crore | 2,552 |
| 03 Dec, 2024 | 5,341.40 | 5,434.90 | 5,235.00 | 5,249.35 | 5,246.65 | -81.45 | -1.53 | 5,999.00 | 4,971.10 | 16,898 | 8.93 Crore | 4,255 |
| 02 Dec, 2024 | 5,351.00 | 5,445.90 | 5,291.85 | 5,315.00 | 5,328.10 | -45.95 | -0.86 | 5,999.00 | 4,971.10 | 9,190 | 4.92 Crore | 2,828 |
| 29 Nov, 2024 | 5,427.95 | 5,438.95 | 5,328.15 | 5,381.00 | 5,374.05 | -6.35 | -0.12 | 5,999.00 | 4,971.10 | 41,029 | 22.12 Crore | 2,390 |
| 28 Nov, 2024 | 5,398.95 | 5,554.45 | 5,350.20 | 5,374.95 | 5,380.40 | 7.40 | 0.14 | 5,999.00 | 4,971.10 | 11,644 | 6.34 Crore | 3,517 |
| 27 Nov, 2024 | 5,300.00 | 5,394.70 | 5,281.40 | 5,340.05 | 5,373.00 | 52.40 | 0.98 | 5,999.00 | 4,971.10 | 6,059 | 3.24 Crore | 2,599 |
| 26 Nov, 2024 | 5,267.00 | 5,344.00 | 5,267.00 | 5,323.00 | 5,320.60 | 53.35 | 1.01 | 5,999.00 | 4,971.10 | 5,476 | 2.91 Crore | 1,527 |
| 25 Nov, 2024 | 5,294.90 | 5,345.00 | 5,225.00 | 5,267.90 | 5,267.25 | 24.40 | 0.47 | 5,999.00 | 4,971.10 | 10,649 | 5.64 Crore | 3,142 |