Vesuvius India share price history

NSE: VESUVIUSBSE: 520113Industrial ProductsSmall Cap

Vesuvius India Limited · Face value ₹1 · Listed Jan 1994 on BSE, Oct 2002 on NSE

₹383.35₹2.05 (0.53%)BSE ₹383.05

Share price at the NSE close on 27 Oct 2026. Previous close ₹385.40.

27 Oct: open ₹385.40, high ₹389.40, low ₹380.00

52-week range of traded prices to 27 Oct 2026

₹369.30Low, 23 Oct 2026₹607.90High, 20 Feb 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹7,781 Cr568th largest listed
P/E: 30.38
P/B: 4.45
Dividend yield: 0.39%
ROE: 15.7%
ROCE: 16.4%
Debt to equity: 0.00
Volume, NSE: 65,31242.8% delivered

Vesuvius India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Vesuvius India's share price is on record from 2 Jan 2007, when it closed at ₹26.08, to 27 Oct 2026. Its highest close was ₹619.00 on 10 Jun 2025 and its lowest ₹6.85 on 9 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	383.35	−20.2%	556.55	383.35	480.60	607.90	369.30	4,44,92,578
2025	480.60	+5.7%	619.00	359.68	454.10	646.00	356.13	3,41,15,337
2024	454.48	+26.5%	588.93	312.51	359.80	599.90	301.20	5,77,96,000
2023	359.14	+122.6%	389.05	157.11	160.76	397.10	152.72	4,77,27,950
2022	161.31	+48.9%	174.32	93.34	109.80	177.90	90.00	4,67,25,350
2021	108.35	−0.8%	131.85	91.52	109.25	136.40	90.21	4,41,90,610
2020	109.25	−0.6%	118.68	76.68	108.90	122.81	75.00	2,31,89,840
2019	109.90	−7.1%	125.71	91.52	117.45	128.40	89.51	1,27,18,560
2018	118.24	−15.5%	143.65	102.51	140.00	145.00	97.11	1,35,49,820
2017	139.90	+27.5%	144.06	107.90	109.00	149.00	106.15	2,84,41,610
2016	109.73	+37.3%	124.94	69.51	79.50	127.00	69.00	1,45,36,070
2015	79.94	+13.5%	83.46	64.19	70.00	85.80	62.20	68,72,290
2014	70.46	+53.9%	82.58	43.32	46.50	84.90	40.70	1,63,49,130
2013	45.78	+36.7%	46.44	31.20	33.90	46.67	31.01	83,63,410
2012	33.50	+7.7%	45.00	31.26	33.98	48.00	30.83	70,70,740
2011	31.10	−6.5%	42.94	27.40	33.49	43.68	26.86	1,49,03,520
2010	33.25	+53.0%	33.84	19.80	21.76	35.44	19.50	5,02,61,900
2009	21.74	+141.4%	21.98	6.85	9.29	22.59	6.78	4,60,84,540
2008	9.01	−67.2%	30.66	8.38	26.80	33.00	7.72	1,50,94,060
2007	27.46	–	27.46	20.04	24.20	27.94	19.52	1,06,57,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	383.35	−9.6%	422.00	424.90	369.30	17,88,053
Sep 2026	424.20	+4.0%	409.00	453.80	383.00	1,22,04,042
Aug 2026	407.75	−8.1%	444.30	465.80	403.95	16,24,903
Jul 2026	443.75	−3.1%	459.80	505.00	441.05	23,55,358
Jun 2026	457.95	−2.2%	467.85	484.90	439.55	14,82,750
May 2026	468.25	−9.8%	513.20	541.50	461.05	19,54,259
Apr 2026	519.10	+19.2%	440.35	530.40	436.15	29,45,402
Mar 2026	435.35	−12.9%	485.00	515.25	430.30	26,34,908
Feb 2026	499.90	+0.9%	495.35	607.90	451.00	1,61,52,351
Jan 2026	495.35	+3.1%	480.60	520.00	436.65	13,50,552
Dec 2025	480.60	+0.7%	481.95	490.00	451.90	12,38,593
Nov 2025	477.45	−3.2%	493.00	535.00	469.35	15,28,770
Oct 2025	493.35	−3.8%	516.00	521.75	472.85	16,45,457
Sep 2025	512.65	+2.0%	503.95	545.00	496.30	31,37,066
Aug 2025	502.65	−2.5%	515.70	559.90	494.10	25,67,022
Jul 2025	515.70	−6.7%	552.50	562.05	505.05	22,97,466
Jun 2025	552.50	−6.9%	599.80	646.00	523.50	41,59,493
May 2025	593.14	+27.8%	461.61	603.00	449.60	42,04,530
Apr 2025	464.29	+1.9%	455.45	475.00	397.01	20,84,210
Mar 2025	455.45	+14.2%	401.00	468.00	372.00	35,08,950
Feb 2025	398.78	−6.9%	425.33	449.00	356.13	49,68,860
Jan 2025	428.35	−5.8%	454.10	465.30	366.00	27,74,920
Dec 2024	454.48	−15.4%	535.10	544.59	442.24	33,12,380
Nov 2024	537.41	+1.9%	531.98	570.00	514.32	26,31,560
Oct 2024	527.18	−4.6%	557.90	595.00	497.11	46,45,390
Sep 2024	552.37	+2.0%	548.29	599.90	507.77	84,21,990
Aug 2024	541.43	+4.8%	519.40	547.50	475.11	40,99,940
Jul 2024	516.82	+2.7%	513.90	554.51	501.17	58,87,020
Jun 2024	503.41	−8.2%	560.00	574.34	455.52	45,38,590
May 2024	548.44	+20.8%	452.90	564.99	430.00	77,98,660
Apr 2024	454.14	+36.9%	333.69	508.41	323.78	96,85,870
Mar 2024	331.69	+2.2%	326.17	350.24	301.20	25,72,060
Feb 2024	324.65	−8.5%	355.90	380.01	321.79	24,61,190
Jan 2024	354.98	−1.2%	359.80	363.39	337.54	17,41,350
Dec 2023	359.14	−4.9%	377.10	394.49	352.61	17,56,640
Nov 2023	377.70	+6.0%	359.40	397.10	342.90	27,48,370
Oct 2023	356.27	+14.3%	313.45	369.25	297.82	24,91,080
Sep 2023	311.71	−9.1%	341.10	341.10	301.90	21,21,770
Aug 2023	342.97	−6.4%	370.00	373.80	325.22	58,08,390
Jul 2023	366.42	+52.7%	243.56	369.98	235.00	1,12,44,350
Jun 2023	239.96	+2.4%	235.40	244.80	219.10	35,11,190
May 2023	234.43	+38.9%	168.22	250.47	163.50	90,16,760
Apr 2023	168.81	+3.1%	165.00	174.50	162.01	11,64,970
Mar 2023	163.75	+1.2%	161.10	164.90	152.72	15,92,340
Feb 2023	161.77	−0.6%	164.80	185.80	158.01	48,13,510
Jan 2023	162.75	+0.9%	160.76	166.88	156.51	14,58,580
Dec 2022	161.31	−7.3%	174.20	177.50	153.23	22,85,760
Nov 2022	173.98	+15.9%	148.40	177.90	145.23	66,44,610
Oct 2022	150.11	−4.0%	156.20	168.43	140.85	23,88,150
Sep 2022	156.42	+8.6%	145.00	164.00	139.66	69,95,340
Aug 2022	143.98	+24.9%	117.00	153.50	113.69	88,64,120
Jul 2022	115.32	+12.1%	101.76	118.50	101.65	18,50,390
Jun 2022	102.89	+0.6%	103.93	112.50	100.51	27,73,240
May 2022	102.33	+0.9%	102.49	109.40	95.10	28,93,100
Apr 2022	101.41	−0.6%	103.84	110.49	100.76	9,29,350
Mar 2022	102.00	+7.0%	95.30	106.50	90.00	61,31,390
Feb 2022	95.29	−12.3%	108.02	115.29	95.10	22,34,360
Jan 2022	108.72	+0.3%	109.80	115.37	107.51	27,35,540
Dec 2021	108.35	−7.7%	119.00	119.38	106.00	13,11,820
Nov 2021	117.42	+9.2%	108.18	127.20	106.51	52,12,750
Oct 2021	107.51	−12.1%	122.36	124.70	107.00	16,34,590
Sep 2021	122.36	+3.3%	120.00	123.77	111.60	18,55,400
Aug 2021	118.45	−10.2%	131.20	135.79	109.93	48,88,280
Jul 2021	131.85	+19.2%	111.30	136.40	110.50	76,98,940
Jun 2021	110.65	+9.1%	103.00	117.20	99.52	77,25,020
May 2021	101.46	−4.1%	104.90	108.90	100.10	20,70,150
Apr 2021	105.83	+9.9%	98.10	109.70	95.40	27,28,260
Mar 2021	96.33	−8.4%	108.50	108.50	90.21	17,68,300
Feb 2021	105.14	+1.2%	103.10	114.07	100.00	38,12,210
Jan 2021	103.91	−4.9%	109.25	120.00	101.85	34,84,890
Dec 2020	109.25	+12.4%	97.15	114.90	96.50	98,97,440
Nov 2020	97.16	+9.3%	89.51	101.50	87.32	12,09,470
Oct 2020	88.88	+1.3%	88.98	92.50	84.91	16,65,540
Sep 2020	87.74	−7.7%	96.97	99.90	85.10	6,89,220
Aug 2020	95.08	+9.7%	86.90	105.00	86.00	13,99,950
Jul 2020	86.70	−5.9%	92.21	93.87	86.15	5,85,270
Jun 2020	92.10	+5.5%	88.00	97.99	83.28	12,52,900
May 2020	87.31	−5.6%	90.20	107.22	83.61	8,68,240
Apr 2020	92.51	+13.6%	82.01	94.90	75.00	5,60,210
Mar 2020	81.46	−29.1%	114.89	117.50	76.50	10,24,440
Feb 2020	114.86	+5.4%	110.00	122.81	107.70	10,19,150
Jan 2020	108.94	−0.9%	108.90	119.90	108.47	30,18,010
Dec 2019	109.90	−0.1%	110.01	117.90	107.00	8,77,770
Nov 2019	110.01	+10.0%	100.09	110.49	96.76	10,60,070
Oct 2019	100.04	−2.6%	104.79	104.79	96.21	10,46,950
Sep 2019	102.68	+5.9%	96.00	114.87	90.26	14,60,070
Aug 2019	96.94	−3.1%	101.27	107.50	89.51	20,00,400
Jul 2019	100.00	−10.3%	113.61	113.70	99.01	6,42,270
Jun 2019	111.50	−4.3%	116.39	118.95	108.21	3,85,560
May 2019	116.56	+3.4%	114.49	120.90	110.35	16,83,730
Apr 2019	112.70	−2.8%	117.49	120.00	111.14	22,92,820
Mar 2019	115.93	−0.4%	116.38	127.99	113.00	5,58,150
Feb 2019	116.38	+1.0%	117.10	118.90	108.10	2,85,790
Jan 2019	115.17	−2.6%	117.45	128.40	113.50	4,24,980
Dec 2018	118.24	+7.1%	111.19	124.00	107.90	15,10,880
Nov 2018	110.44	+5.0%	104.10	117.60	104.00	23,60,450
Oct 2018	105.16	−4.4%	110.00	111.90	97.11	4,77,600
Sep 2018	109.99	−6.4%	118.90	121.45	108.50	7,80,850
Aug 2018	117.47	−7.5%	126.82	134.13	117.01	9,34,050
Jul 2018	127.04	+0.7%	126.25	134.80	124.70	3,05,640
Jun 2018	126.15	−2.4%	127.52	129.42	123.13	8,94,720
May 2018	129.19	−2.5%	132.90	135.59	124.50	8,81,450
Apr 2018	132.47	+1.3%	128.66	140.00	126.56	6,76,110
Mar 2018	130.81	−3.5%	135.10	137.90	122.01	10,41,120
Feb 2018	135.58	−4.4%	143.00	143.87	125.60	20,13,500
Jan 2018	141.85	+1.4%	140.00	145.00	130.40	16,73,450
Dec 2017	139.90	+18.2%	119.90	142.00	118.40	36,46,650
Nov 2017	118.39	−12.0%	134.52	136.00	115.90	46,37,310
Oct 2017	134.56	+1.6%	135.30	138.50	128.50	7,60,030
Sep 2017	132.41	−7.8%	143.76	146.00	125.50	17,34,800
Aug 2017	143.63	+1.1%	144.00	144.79	125.12	20,22,190
Jul 2017	142.06	+13.5%	126.99	149.00	124.50	59,22,270
Jun 2017	125.14	+1.7%	123.90	133.99	120.00	43,26,610
May 2017	123.10	−0.1%	124.94	131.50	119.75	14,19,190
Apr 2017	123.24	−0.5%	123.60	131.04	120.52	11,56,460
Mar 2017	123.87	+1.9%	119.80	125.20	115.90	20,60,890
Feb 2017	121.53	+1.6%	121.68	127.17	115.54	3,91,410
Jan 2017	119.64	+9.0%	109.00	124.41	106.15	3,63,800
Dec 2016	109.73	+3.4%	106.90	111.90	99.10	29,38,670
Nov 2016	106.12	−11.1%	119.00	127.00	101.03	15,26,180
Oct 2016	119.38	+19.7%	98.53	120.20	98.53	5,69,450
Sep 2016	99.74	−3.1%	102.01	108.32	95.87	22,64,900
Aug 2016	102.88	+18.0%	86.00	109.20	86.00	37,54,240
Jul 2016	87.20	−2.1%	88.30	90.98	83.50	2,47,350
Jun 2016	89.04	+6.5%	84.42	89.39	80.10	3,78,770
May 2016	83.63	+9.7%	76.35	85.50	75.06	9,80,380
Apr 2016	76.25	+2.9%	74.60	78.94	72.50	3,91,820
Mar 2016	74.09	+6.0%	70.00	75.00	69.10	6,16,780
Feb 2016	69.92	−4.5%	71.74	74.60	69.00	4,08,340
Jan 2016	73.21	−8.4%	79.50	83.30	70.60	4,59,190
Dec 2015	79.94	+5.8%	76.31	85.80	73.37	11,15,680
Nov 2015	75.55	+7.4%	71.85	77.90	69.50	3,72,350
Oct 2015	70.37	+6.0%	67.01	73.95	65.53	3,31,440
Sep 2015	66.37	+0.1%	64.62	72.90	62.77	3,20,530
Aug 2015	66.31	−13.9%	77.00	80.90	62.20	11,11,430
Jul 2015	76.98	+11.2%	68.80	78.79	67.23	6,20,740
Jun 2015	69.22	−4.3%	73.00	74.30	64.01	5,00,570
May 2015	72.35	−1.9%	80.50	80.50	69.50	7,23,650
Apr 2015	73.73	+3.4%	71.00	84.51	69.10	5,94,260
Mar 2015	71.29	+0.8%	71.00	73.00	66.01	3,93,870
Feb 2015	70.72	−1.6%	72.89	77.50	68.10	4,80,790
Jan 2015	71.88	+2.0%	70.00	72.70	68.51	3,06,980
Dec 2014	70.46	−0.2%	69.79	72.99	67.80	3,80,020
Nov 2014	70.59	+1.2%	70.10	72.50	67.50	12,00,870
Oct 2014	69.74	−3.7%	70.80	73.50	66.61	5,47,830
Sep 2014	72.40	+0.2%	70.60	75.00	69.38	7,78,550
Aug 2014	72.26	−4.4%	76.50	84.90	71.50	17,02,380
Jul 2014	75.61	+6.2%	72.32	77.40	64.50	7,50,160
Jun 2014	71.18	+19.1%	59.50	73.00	59.00	25,43,370
May 2014	59.78	+16.7%	52.20	61.35	50.51	10,35,100
Apr 2014	51.21	+6.9%	48.40	55.40	47.50	12,54,980
Mar 2014	47.92	+8.4%	44.51	48.50	42.81	37,38,690
Feb 2014	44.19	+1.6%	43.50	50.34	40.70	21,51,480
Jan 2014	43.50	−5.0%	46.50	46.60	42.77	2,65,700
Dec 2013	45.78	+4.9%	43.80	46.67	41.14	4,37,520
Nov 2013	43.65	+14.6%	38.59	44.58	36.27	21,81,690
Oct 2013	38.09	+11.4%	33.80	38.49	33.51	9,50,540
Sep 2013	34.18	−2.8%	35.01	36.69	33.77	3,82,050
Aug 2013	35.18	−4.4%	36.71	37.13	34.12	2,61,810
Jul 2013	36.81	+2.6%	36.59	38.40	35.03	4,73,570
Jun 2013	35.88	−3.1%	37.27	37.99	35.57	4,55,710
May 2013	37.01	+3.6%	34.01	38.50	34.01	8,46,520
Apr 2013	35.73	+14.5%	31.01	36.90	31.01	5,12,980
Mar 2013	31.20	−4.1%	32.50	34.09	31.08	4,40,500
Feb 2013	32.54	−2.8%	33.40	34.00	31.80	5,98,670
Jan 2013	33.48	−0.1%	33.90	35.73	33.00	8,21,850
Dec 2012	33.50	−4.1%	35.20	36.10	31.00	13,11,780
Nov 2012	34.92	+3.0%	34.11	35.30	33.15	6,32,210
Oct 2012	33.92	0.0%	34.59	37.88	32.90	10,10,970
Sep 2012	33.92	−3.6%	35.10	36.10	30.83	5,88,180
Aug 2012	35.20	−0.3%	35.60	37.50	34.20	1,22,670
Jul 2012	35.31	−5.6%	37.10	42.39	35.12	3,72,870
Jun 2012	37.42	+1.5%	36.82	38.90	36.53	1,00,490
May 2012	36.88	−10.9%	42.20	42.90	36.51	2,16,240
Apr 2012	41.37	+8.7%	39.00	48.00	38.50	6,07,950
Mar 2012	38.05	−0.5%	37.63	40.50	34.40	11,32,950
Feb 2012	38.25	+9.4%	34.44	39.75	33.17	7,96,180
Jan 2012	34.95	+12.4%	33.98	36.90	30.90	1,78,250
Dec 2011	31.10	−14.7%	37.20	37.80	30.14	1,51,950
Nov 2011	36.48	−8.7%	39.90	42.00	35.21	17,32,460
Oct 2011	39.95	+3.2%	37.90	40.60	37.33	44,53,020
Sep 2011	38.73	+3.5%	37.00	41.44	35.50	13,13,260
Aug 2011	37.43	−6.8%	41.50	43.68	34.52	3,47,690
Jul 2011	40.14	+10.5%	36.99	43.60	36.11	7,53,260
Jun 2011	36.33	+3.9%	34.91	38.68	34.41	13,94,540
May 2011	34.95	−8.8%	39.77	39.77	34.12	2,84,370
Apr 2011	38.33	+17.5%	33.30	39.25	32.50	12,61,730
Mar 2011	32.62	+14.4%	28.04	33.50	27.01	18,85,930
Feb 2011	28.52	−4.3%	28.71	31.50	26.86	9,63,810
Jan 2011	29.80	−10.4%	33.49	34.70	28.65	3,61,500
Dec 2010	33.25	+7.1%	31.59	35.44	30.00	14,17,140
Nov 2010	31.06	+5.1%	30.00	34.50	29.40	32,45,620
Oct 2010	29.54	+5.7%	27.91	31.00	27.80	13,85,540
Sep 2010	27.93	+2.8%	28.47	32.87	27.02	1,05,15,930
Aug 2010	27.18	+1.1%	27.00	29.39	25.80	12,62,670
Jul 2010	26.89	+7.5%	24.75	27.83	24.70	13,40,440
Jun 2010	25.02	+8.7%	23.00	26.11	22.12	11,95,650
May 2010	23.01	−13.4%	26.10	26.80	22.20	8,09,540
Apr 2010	26.57	+13.9%	23.50	28.00	23.24	28,16,180
Mar 2010	23.32	+12.1%	21.29	24.69	21.22	1,24,62,070
Feb 2010	20.79	+0.1%	21.00	22.20	19.50	72,07,390
Jan 2010	20.77	−4.4%	21.76	23.65	19.54	66,03,730
Dec 2009	21.74	+24.4%	17.92	22.59	17.54	1,15,53,480
Nov 2009	17.47	+9.3%	16.35	19.10	14.65	25,29,700
Oct 2009	15.98	−15.5%	18.40	19.45	15.83	45,55,210
Sep 2009	18.91	+10.4%	16.36	20.17	14.90	98,63,960
Aug 2009	17.13	+22.2%	13.73	17.77	12.26	63,77,920
Jul 2009	14.02	+16.0%	12.48	14.50	10.20	8,39,780
Jun 2009	12.09	−0.3%	12.50	15.78	11.80	30,99,460
May 2009	12.13	+23.7%	9.81	13.54	9.40	24,31,530
Apr 2009	9.80	+24.1%	8.20	10.98	7.90	38,19,800
Mar 2009	7.90	+6.8%	7.50	8.20	6.78	4,58,510
Feb 2009	7.40	−4.9%	7.70	8.80	7.40	2,58,250
Jan 2009	7.79	−13.5%	9.29	9.80	7.65	2,96,940
Dec 2008	9.01	+6.6%	8.80	10.27	8.30	2,99,180
Nov 2008	8.45	−13.1%	10.55	11.15	7.72	1,59,670
Oct 2008	9.73	−37.3%	15.61	16.38	8.21	3,71,060
Sep 2008	15.51	−16.1%	18.03	18.80	15.11	3,14,000
Aug 2008	18.48	+19.6%	15.45	19.00	14.91	9,39,600
Jul 2008	15.45	−9.1%	16.51	17.78	14.50	12,88,690
Jun 2008	17.00	−14.3%	19.90	20.20	16.50	3,20,700
May 2008	19.85	−8.3%	22.40	22.51	19.62	15,66,150
Apr 2008	21.63	+0.7%	20.81	26.60	20.81	11,41,240
Mar 2008	21.47	−8.2%	23.60	24.44	18.62	45,90,760
Feb 2008	23.40	+7.4%	22.00	24.40	18.20	3,66,490
Jan 2008	21.80	−20.6%	26.80	33.00	20.00	37,36,520
Dec 2007	27.46	+9.8%	25.00	27.84	23.70	9,90,550
Nov 2007	25.00	+8.7%	24.45	26.50	21.50	9,80,670
Oct 2007	23.00	+2.2%	22.20	25.83	21.19	14,57,560
Sep 2007	22.50	+1.3%	21.53	23.00	20.06	8,17,490
Aug 2007	22.22	+10.9%	20.10	23.98	19.52	3,88,720
Jul 2007	20.04	−8.5%	22.03	22.80	19.80	5,22,160
Jun 2007	21.91	−3.8%	23.58	24.84	21.00	1,83,330
May 2007	22.78	−7.8%	25.00	27.94	22.60	20,52,790
Apr 2007	24.70	+12.3%	21.52	24.80	21.43	5,35,810
Mar 2007	22.00	−2.0%	21.40	23.50	19.80	5,25,620
Feb 2007	22.44	−15.6%	26.25	27.30	20.90	15,19,110
Jan 2007	26.59	–	24.20	27.58	24.10	6,83,690

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	385.40	389.40	380.00	383.35	383.75	65,312	42.8%
26 Oct 2026	390.00	394.00	379.45	385.40	384.50	68,443	42.8%
23 Oct 2026	389.95	397.85	369.30	393.60	380.45	69,040	43.2%
22 Oct 2026	390.95	392.70	384.05	388.55	388.01	28,727	47.1%
21 Oct 2026	402.85	403.70	387.00	390.95	393.09	36,572	45.0%
19 Oct 2026	413.00	414.00	399.95	401.95	406.38	28,080	44.1%
16 Oct 2026	412.00	415.00	406.20	411.85	411.30	41,294	40.8%
15 Oct 2026	405.55	416.50	404.05	412.60	411.98	76,122	30.2%
14 Oct 2026	413.55	413.55	403.00	406.75	407.25	58,923	46.0%
13 Oct 2026	407.30	417.90	401.20	414.75	410.72	61,212	52.5%
12 Oct 2026	410.00	412.85	405.20	408.45	407.91	24,885	49.6%
9 Oct 2026	408.00	411.00	397.30	409.00	405.72	69,533	50.7%
8 Oct 2026	408.40	410.45	402.75	406.65	405.97	1,08,080	55.6%
7 Oct 2026	403.00	415.55	399.10	409.70	409.29	1,76,659	41.0%
6 Oct 2026	390.40	424.90	390.40	404.40	411.22	3,77,740	23.1%
5 Oct 2026	404.10	412.65	387.95	389.40	396.33	1,90,997	37.8%
1 Oct 2026	422.00	422.20	401.00	404.10	411.06	3,06,434	28.0%
30 Sep 2026	404.95	453.80	403.75	424.20	437.27	81,73,574	4.8%
29 Sep 2026	386.55	433.80	385.60	400.20	413.00	26,64,864	18.5%
28 Sep 2026	388.00	396.95	383.00	385.40	387.98	86,994	57.2%
25 Sep 2026	392.00	394.55	387.60	389.10	389.74	51,904	61.4%
24 Sep 2026	395.00	396.00	391.00	391.85	392.91	45,504	68.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vesuvius India bonus and split history

Ex-date	Event	Price factor	What happened
10 Jun 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.