VESUVIUS INDIA - Price History
Monthly price history for VESUVIUS.NS (VESUVIUS INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹5,185.80 | ₹5,185.80 |
| April 2024 | ₹4,541.35 | ₹4,541.35 |
| March 2024 | ₹3,304.68 | ₹3,316.90 |
| February 2024 | ₹3,234.54 | ₹3,246.50 |
| January 2024 | ₹3,536.72 | ₹3,549.80 |
| December 2023 | ₹3,578.17 | ₹3,591.40 |
| November 2023 | ₹3,763.04 | ₹3,776.95 |
| October 2023 | ₹3,549.52 | ₹3,562.65 |
| September 2023 | ₹3,105.57 | ₹3,117.05 |
| August 2023 | ₹3,417.02 | ₹3,429.65 |
| July 2023 | ₹3,650.70 | ₹3,664.20 |
| June 2023 | ₹2,390.71 | ₹2,399.55 |
| May 2023 | ₹2,335.61 | ₹2,344.25 |
| April 2023 | ₹1,681.88 | ₹1,688.10 |
| March 2023 | ₹1,623.66 | ₹1,637.50 |
| February 2023 | ₹1,604.03 | ₹1,617.70 |
| January 2023 | ₹1,613.74 | ₹1,627.50 |
| December 2022 | ₹1,599.47 | ₹1,613.10 |
| November 2022 | ₹1,725.05 | ₹1,739.75 |
| October 2022 | ₹1,488.36 | ₹1,501.05 |
| September 2022 | ₹1,550.98 | ₹1,564.20 |
| August 2022 | ₹1,427.63 | ₹1,439.80 |
| July 2022 | ₹1,143.40 | ₹1,153.15 |
| June 2022 | ₹1,020.20 | ₹1,028.90 |
| May 2022 | ₹1,014.60 | ₹1,023.25 |
| April 2022 | ₹1,005.53 | ₹1,014.10 |
| March 2022 | ₹1,003.41 | ₹1,019.95 |
| February 2022 | ₹937.44 | ₹952.90 |
| January 2022 | ₹1,069.52 | ₹1,087.15 |
| December 2021 | ₹1,065.88 | ₹1,083.45 |
| November 2021 | ₹1,155.15 | ₹1,174.20 |
| October 2021 | ₹1,057.61 | ₹1,075.05 |
| September 2021 | ₹1,203.75 | ₹1,223.60 |
| August 2021 | ₹1,165.24 | ₹1,184.45 |
| July 2021 | ₹1,297.11 | ₹1,318.50 |
| June 2021 | ₹1,088.50 | ₹1,106.45 |
| May 2021 | ₹998.09 | ₹1,014.55 |
| April 2021 | ₹1,041.13 | ₹1,058.30 |
| March 2021 | ₹941.13 | ₹963.25 |
| February 2021 | ₹1,027.26 | ₹1,051.40 |
| January 2021 | ₹1,015.19 | ₹1,039.05 |
| December 2020 | ₹1,067.42 | ₹1,092.50 |
| November 2020 | ₹949.29 | ₹971.60 |
| October 2020 | ₹868.34 | ₹888.75 |
| September 2020 | ₹857.26 | ₹877.40 |
| August 2020 | ₹922.27 | ₹950.80 |
| July 2020 | ₹840.94 | ₹866.95 |
| June 2020 | ₹893.36 | ₹921 |
| May 2020 | ₹846.85 | ₹873.05 |
| April 2020 | ₹897.34 | ₹925.10 |
| March 2020 | ₹781.96 | ₹814.55 |
| February 2020 | ₹1,102.60 | ₹1,148.55 |
| January 2020 | ₹1,045.82 | ₹1,089.40 |
| December 2019 | ₹1,055.03 | ₹1,099 |
| November 2019 | ₹1,056.09 | ₹1,100.10 |
| October 2019 | ₹960.33 | ₹1,000.35 |
| September 2019 | ₹985.67 | ₹1,026.75 |
| August 2019 | ₹930.57 | ₹969.35 |
| July 2019 | ₹959.94 | ₹999.95 |
| June 2019 | ₹1,070.34 | ₹1,114.95 |
| May 2019 | ₹1,118.97 | ₹1,165.60 |
| April 2019 | ₹1,081.91 | ₹1,127 |
| March 2019 | ₹1,111.03 | ₹1,164.25 |
| February 2019 | ₹1,110.55 | ₹1,163.75 |
| January 2019 | ₹1,099.06 | ₹1,151.70 |
| December 2018 | ₹1,128.35 | ₹1,182.40 |
| November 2018 | ₹1,053.87 | ₹1,104.35 |
| October 2018 | ₹1,003.53 | ₹1,051.60 |
| September 2018 | ₹1,049.62 | ₹1,099.90 |
| August 2018 | ₹1,121 | ₹1,174.70 |
| July 2018 | ₹1,212.28 | ₹1,270.35 |
| June 2018 | ₹1,203.79 | ₹1,261.45 |
| May 2018 | ₹1,232.80 | ₹1,291.85 |
| April 2018 | ₹1,264.10 | ₹1,324.65 |
| March 2018 | ₹1,248.31 | ₹1,308.10 |
| February 2018 | ₹1,286.83 | ₹1,355.75 |
| January 2018 | ₹1,346.35 | ₹1,418.45 |
| December 2017 | ₹1,327.89 | ₹1,399 |
| November 2017 | ₹1,123.67 | ₹1,183.85 |
| October 2017 | ₹1,277.15 | ₹1,345.55 |
| September 2017 | ₹1,256.79 | ₹1,324.10 |
| August 2017 | ₹1,363.29 | ₹1,436.30 |
| July 2017 | ₹1,348.34 | ₹1,420.55 |
| June 2017 | ₹1,187.79 | ₹1,251.40 |
| May 2017 | ₹1,168.38 | ₹1,230.95 |
| April 2017 | ₹1,163.45 | ₹1,232.40 |
| March 2017 | ₹1,169.40 | ₹1,238.70 |
| February 2017 | ₹1,147.26 | ₹1,215.25 |
| January 2017 | ₹1,129.42 | ₹1,196.35 |
| December 2016 | ₹1,035.86 | ₹1,097.25 |
| November 2016 | ₹1,001.78 | ₹1,061.15 |
| October 2016 | ₹1,099.49 | ₹1,164.65 |
| September 2016 | ₹941.55 | ₹997.35 |
| August 2016 | ₹971.19 | ₹1,028.75 |
| July 2016 | ₹823.17 | ₹871.95 |
| June 2016 | ₹840.58 | ₹890.40 |
| May 2016 | ₹789.51 | ₹836.30 |
| April 2016 | ₹719.79 | ₹762.45 |
| March 2016 | ₹693.70 | ₹740.90 |
| February 2016 | ₹654.61 | ₹699.15 |
| January 2016 | ₹685.46 | ₹732.10 |
| December 2015 | ₹748.42 | ₹799.35 |
| November 2015 | ₹716.26 | ₹765 |
| October 2015 | ₹658.87 | ₹703.70 |
| September 2015 | ₹621.37 | ₹663.65 |
| August 2015 | ₹620.85 | ₹663.10 |
| July 2015 | ₹720.71 | ₹769.75 |
| June 2015 | ₹648.10 | ₹692.20 |
| May 2015 | ₹677.41 | ₹723.50 |
| April 2015 | ₹690.28 | ₹737.25 |
| March 2015 | ₹662.41 | ₹712.90 |
| February 2015 | ₹651.63 | ₹701.30 |
| January 2015 | ₹667.89 | ₹718.80 |
| December 2014 | ₹654.65 | ₹704.55 |
| November 2014 | ₹655.91 | ₹705.90 |
| October 2014 | ₹648.01 | ₹697.40 |
| September 2014 | ₹672.72 | ₹724 |
| August 2014 | ₹671.42 | ₹722.60 |
| July 2014 | ₹702.55 | ₹756.10 |
| June 2014 | ₹661.34 | ₹711.75 |
| May 2014 | ₹555.42 | ₹597.75 |
| April 2014 | ₹475.83 | ₹512.10 |
| March 2014 | ₹441.22 | ₹479.20 |
| February 2014 | ₹405.97 | ₹441.90 |
| January 2014 | ₹399.63 | ₹435 |
| December 2013 | ₹420.58 | ₹457.80 |
| November 2013 | ₹400.96 | ₹436.45 |
| October 2013 | ₹349.88 | ₹380.85 |
| September 2013 | ₹314.01 | ₹341.80 |
| August 2013 | ₹323.15 | ₹351.75 |
| July 2013 | ₹338.17 | ₹368.10 |
| June 2013 | ₹329.58 | ₹358.75 |
| May 2013 | ₹339.96 | ₹370.05 |
| April 2013 | ₹328.20 | ₹357.25 |
| March 2013 | ₹282.76 | ₹312 |
| February 2013 | ₹294.91 | ₹325.40 |
| January 2013 | ₹303.38 | ₹334.75 |
| December 2012 | ₹303.61 | ₹335 |
| November 2012 | ₹316.48 | ₹349.20 |
| October 2012 | ₹307.37 | ₹339.15 |
| September 2012 | ₹307.42 | ₹339.20 |
| August 2012 | ₹319.02 | ₹352 |
| July 2012 | ₹320.01 | ₹353.10 |
| June 2012 | ₹339.14 | ₹374.20 |
| May 2012 | ₹334.20 | ₹368.75 |
| April 2012 | ₹374.94 | ₹413.70 |
| March 2012 | ₹341.42 | ₹380.45 |
| February 2012 | ₹343.26 | ₹382.50 |
| January 2012 | ₹313.65 | ₹349.50 |
| December 2011 | ₹279.10 | ₹311 |
| November 2011 | ₹327.38 | ₹364.80 |
| October 2011 | ₹358.52 | ₹399.50 |
| September 2011 | ₹347.53 | ₹387.25 |
| August 2011 | ₹335.86 | ₹374.25 |
| July 2011 | ₹360.22 | ₹401.40 |
| June 2011 | ₹326.03 | ₹363.30 |
| May 2011 | ₹313.65 | ₹349.50 |
| April 2011 | ₹343.98 | ₹383.30 |
| March 2011 | ₹289.25 | ₹326.15 |
| February 2011 | ₹252.89 | ₹285.15 |
| January 2011 | ₹264.28 | ₹298 |
| December 2010 | ₹294.88 | ₹332.50 |
| November 2010 | ₹275.42 | ₹310.55 |
| October 2010 | ₹261.94 | ₹295.35 |
| September 2010 | ₹247.70 | ₹279.30 |
| August 2010 | ₹241.05 | ₹271.80 |
| July 2010 | ₹238.43 | ₹268.85 |
| June 2010 | ₹221.85 | ₹250.15 |
| May 2010 | ₹204.02 | ₹230.05 |
| April 2010 | ₹235.60 | ₹265.65 |
| March 2010 | ₹203.70 | ₹233.15 |
| February 2010 | ₹181.64 | ₹207.90 |
| January 2010 | ₹181.46 | ₹207.70 |
| December 2009 | ₹189.89 | ₹217.35 |
| November 2009 | ₹152.59 | ₹174.65 |
| October 2009 | ₹139.57 | ₹159.75 |
| September 2009 | ₹165.17 | ₹189.05 |
| August 2009 | ₹149.66 | ₹171.30 |
| July 2009 | ₹122.49 | ₹140.20 |
| June 2009 | ₹105.58 | ₹120.85 |
| May 2009 | ₹105.93 | ₹121.25 |
| April 2009 | ₹85.84 | ₹98.25 |
| March 2009 | ₹67.65 | ₹79 |
| February 2009 | ₹63.37 | ₹74 |
| January 2009 | ₹66.66 | ₹77.85 |
| December 2008 | ₹77.11 | ₹90.05 |
| November 2008 | ₹72.36 | ₹84.50 |
| October 2008 | ₹83.28 | ₹97.25 |
| September 2008 | ₹132.77 | ₹155.05 |
| August 2008 | ₹158.24 | ₹184.80 |
| July 2008 | ₹132.30 | ₹154.50 |
| June 2008 | ₹145.57 | ₹170 |
| May 2008 | ₹169.93 | ₹198.45 |
| April 2008 | ₹185.22 | ₹216.30 |
| March 2008 | ₹180.65 | ₹214.70 |
| February 2008 | ₹196.89 | ₹234 |
| January 2008 | ₹183.38 | ₹217.95 |
| December 2007 | ₹231 | ₹274.55 |
| November 2007 | ₹210.35 | ₹250 |
| October 2007 | ₹193.48 | ₹229.95 |
| September 2007 | ₹189.31 | ₹225 |
| August 2007 | ₹186.96 | ₹222.20 |
| July 2007 | ₹168.62 | ₹200.40 |
| June 2007 | ₹184.35 | ₹219.10 |
| May 2007 | ₹191.63 | ₹227.75 |
| April 2007 | ₹207.82 | ₹247 |
| March 2007 | ₹182.17 | ₹220 |
| February 2007 | ₹185.81 | ₹224.40 |
| January 2007 | ₹220.13 | ₹265.85 |
| December 2006 | ₹203.74 | ₹246.05 |
| November 2006 | ₹199.02 | ₹240.35 |
| October 2006 | ₹201.92 | ₹243.85 |
| September 2006 | ₹219.55 | ₹265.15 |
| August 2006 | ₹190.20 | ₹229.70 |
| July 2006 | ₹188.50 | ₹227.65 |
| June 2006 | ₹192.19 | ₹232.10 |
| May 2006 | ₹248.58 | ₹300.20 |
| April 2006 | ₹248.53 | ₹300.15 |
| March 2006 | ₹239.01 | ₹292.05 |
| February 2006 | ₹195.39 | ₹238.75 |
| January 2006 | ₹209.83 | ₹256.40 |
| December 2005 | ₹211.43 | ₹258.35 |
| November 2005 | ₹204.60 | ₹250 |
| October 2005 | ₹186.26 | ₹227.60 |
| September 2005 | ₹196.17 | ₹239.70 |
| August 2005 | ₹208.97 | ₹255.35 |
| July 2005 | ₹177.02 | ₹216.30 |
| June 2005 | ₹165.89 | ₹202.70 |
| May 2005 | ₹166.38 | ₹203.30 |
| April 2005 | ₹158.19 | ₹193.30 |
| March 2005 | ₹142.68 | ₹174.35 |
| February 2005 | ₹147.42 | ₹183.60 |
| January 2005 | ₹151.56 | ₹188.75 |
| December 2004 | ₹140.32 | ₹174.75 |
| November 2004 | ₹132.81 | ₹165.40 |
| October 2004 | ₹121.97 | ₹151.90 |
| September 2004 | ₹107.92 | ₹134.40 |
| August 2004 | ₹98.56 | ₹122.75 |
| July 2004 | ₹89.49 | ₹111.45 |
| June 2004 | ₹73.95 | ₹92.10 |
| May 2004 | ₹73.31 | ₹91.30 |
| April 2004 | ₹90.33 | ₹112.50 |
| March 2004 | ₹88.75 | ₹113.40 |
| February 2004 | ₹96.15 | ₹123.85 |
| January 2004 | ₹93.16 | ₹120 |
| December 2003 | ₹111.64 | ₹143.80 |
| November 2003 | ₹102.71 | ₹132.30 |
| October 2003 | ₹96.11 | ₹123.80 |
| September 2003 | ₹97.20 | ₹125.20 |
| August 2003 | ₹85.71 | ₹110.40 |
| July 2003 | ₹76.31 | ₹98.30 |
| June 2003 | ₹81.32 | ₹104.75 |
| May 2003 | ₹64.75 | ₹83.40 |
| April 2003 | ₹49.10 | ₹63.25 |
| March 2003 | ₹47.28 | ₹60.90 |
| February 2003 | ₹54.08 | ₹72.60 |
| January 2003 | ₹50.14 | ₹67.30 |
| December 2002 | ₹52.44 | ₹70.40 |
| November 2002 | ₹44.77 | ₹60.10 |
| October 2002 | ₹41.16 | ₹55.25 |
| September 2002 | ₹44.70 | ₹60 |
| August 2002 | ₹47.45 | ₹63.70 |
| July 2002 | ₹49.80 | ₹66.85 |
VESUVIUS.NS
Price: ₹5,185.80
52 week price:
Dividend Yield: 0.38%
5-year range yield:
Forward Dividend Yield: 0.25%
Payout Ratio: 21.75%
Payout Ratio Range:
Dividend Per Share: 12.75 INR
Earnings Per Share: 117.25 INR
P/E Ratio: 38.25
Exchange: NSI
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 91.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: -3.11%
DGR5: 2.83%