FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹4,300.00 ₹5,649.90 Thursday, 30th May 2024 VESUVIUS.NS stock ended at ₹5,145.90. During the day the stock fluctuated 0% from a day low at ₹5,145.90 to a day high of ₹5,145.90.
90 days ₹3,012.00 ₹5,649.90
52 weeks ₹2,191.00 ₹5,649.90

Historical Vesuvius India Limited prices

Date Open High Low Close Volume
Sep 14, 2023 ₹3,109.00 ₹3,200.00 ₹3,090.05 ₹3,112.35 8 945
Sep 13, 2023 ₹3,135.00 ₹3,182.25 ₹3,035.10 ₹3,092.80 19 365
Sep 12, 2023 ₹3,318.05 ₹3,318.05 ₹3,108.00 ₹3,128.85 23 213
Sep 11, 2023 ₹3,298.80 ₹3,339.00 ₹3,257.00 ₹3,318.35 9 737
Sep 08, 2023 ₹3,278.80 ₹3,284.80 ₹3,250.00 ₹3,269.20 4 868
Sep 07, 2023 ₹3,300.00 ₹3,306.00 ₹3,252.00 ₹3,263.40 12 482
Sep 06, 2023 ₹3,342.10 ₹3,384.80 ₹3,300.00 ₹3,308.50 30 112
Sep 05, 2023 ₹3,359.60 ₹3,379.65 ₹3,321.00 ₹3,331.15 9 205
Sep 04, 2023 ₹3,356.00 ₹3,377.55 ₹3,324.00 ₹3,340.70 8 047
Sep 01, 2023 ₹3,411.00 ₹3,411.00 ₹3,325.10 ₹3,364.40 15 603
Aug 31, 2023 ₹3,395.00 ₹3,494.35 ₹3,316.05 ₹3,429.65 142 379
Aug 30, 2023 ₹3,486.00 ₹3,499.00 ₹3,385.00 ₹3,391.80 20 996
Aug 29, 2023 ₹3,499.95 ₹3,540.00 ₹3,476.50 ₹3,496.75 14 322
Aug 28, 2023 ₹3,450.00 ₹3,540.00 ₹3,435.15 ₹3,490.65 18 855
Aug 25, 2023 ₹3,576.50 ₹3,595.95 ₹3,425.00 ₹3,454.20 26 447
Aug 24, 2023 ₹3,599.00 ₹3,717.00 ₹3,545.55 ₹3,566.20 30 008
Aug 23, 2023 ₹3,594.00 ₹3,630.00 ₹3,532.25 ₹3,573.20 14 345
Aug 22, 2023 ₹3,430.95 ₹3,548.00 ₹3,430.95 ₹3,519.65 20 854
Aug 21, 2023 ₹3,398.60 ₹3,480.00 ₹3,370.00 ₹3,418.80 11 659
Aug 18, 2023 ₹3,419.00 ₹3,444.00 ₹3,362.25 ₹3,398.60 17 015
Aug 17, 2023 ₹3,348.90 ₹3,392.00 ₹3,334.55 ₹3,389.05 10 396
Aug 16, 2023 ₹3,374.95 ₹3,442.35 ₹3,252.20 ₹3,296.55 17 660
Aug 14, 2023 ₹3,366.90 ₹3,421.60 ₹3,319.30 ₹3,353.50 13 864
Aug 11, 2023 ₹3,301.00 ₹3,489.40 ₹3,301.00 ₹3,344.85 32 318
Aug 10, 2023 ₹3,375.95 ₹3,409.00 ₹3,280.85 ₹3,303.40 23 502

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VESUVIUS.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the VESUVIUS.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VESUVIUS.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Vesuvius India Limited

Vesuvius India Limited manufactures and trades in refractory products in India. The company offers shaped refractories, such as shrouds, stoppers, pre-cast products, nozzles, and crucibles; and unshaped refractories, including castables, and taphole clay, as well as repairs and maintenance services. It also exports its products. The company was incorporated in 1991 and is headquartered in Kolkata, India. Vesuvius India Limited is a subsidiary of ... VESUVIUS.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT