Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 498.20
-6.50 (-1.29%)
At close: Dec 5, 2025
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 505.05 | 518.85 | 498.95 | 504.70 | 504.70 | 0.02% | 5,219 |
| Dec 3, 2025 | 526.50 | 526.50 | 501.00 | 504.60 | 504.60 | -1.93% | 2,996 |
| Dec 2, 2025 | 514.50 | 521.95 | 508.45 | 514.55 | 514.55 | -0.71% | 5,564 |
| Dec 1, 2025 | 526.00 | 527.45 | 511.05 | 518.25 | 518.25 | -1.46% | 12,692 |
| Nov 28, 2025 | 539.90 | 539.90 | 520.15 | 525.95 | 525.95 | 0.34% | 7,362 |
| Nov 27, 2025 | 553.35 | 553.35 | 518.40 | 524.15 | 524.15 | -3.55% | 7,909 |
| Nov 26, 2025 | 522.15 | 550.00 | 521.05 | 543.45 | 543.45 | 4.12% | 24,511 |
| Nov 25, 2025 | 501.00 | 529.00 | 495.75 | 521.95 | 521.95 | 3.97% | 8,145 |
| Nov 24, 2025 | 489.90 | 509.85 | 489.90 | 502.00 | 502.00 | 4.44% | 15,613 |
| Nov 21, 2025 | 472.90 | 489.30 | 472.90 | 480.65 | 480.65 | 1.65% | 2,621 |
| Nov 20, 2025 | 483.00 | 485.00 | 470.25 | 472.85 | 472.85 | -1.92% | 3,806 |
| Nov 19, 2025 | 484.60 | 485.95 | 478.15 | 482.10 | 482.10 | -0.26% | 2,602 |
| Nov 18, 2025 | 487.05 | 492.65 | 483.00 | 483.35 | 483.35 | -1.07% | 2,765 |
| Nov 17, 2025 | 503.00 | 503.00 | 487.00 | 488.60 | 488.60 | -0.71% | 2,519 |
| Nov 14, 2025 | 500.85 | 505.70 | 492.00 | 492.10 | 492.10 | -2.31% | 4,708 |
| Nov 13, 2025 | 507.15 | 512.35 | 500.10 | 503.75 | 503.75 | -0.35% | 2,338 |
| Nov 12, 2025 | 519.25 | 519.70 | 505.00 | 505.50 | 505.50 | -1.86% | 1,655 |
| Nov 11, 2025 | 517.30 | 519.35 | 510.60 | 515.10 | 515.10 | -0.38% | 4,137 |
| Nov 10, 2025 | 503.90 | 525.00 | 499.60 | 517.05 | 517.05 | 4.51% | 8,643 |
| Nov 7, 2025 | 495.00 | 508.05 | 492.95 | 494.75 | 494.75 | -1.74% | 3,803 |
| Nov 6, 2025 | 511.80 | 511.80 | 494.80 | 503.50 | 503.50 | -0.69% | 3,498 |
| Nov 4, 2025 | 527.25 | 527.25 | 500.65 | 507.00 | 507.00 | -3.30% | 7,058 |
| Nov 3, 2025 | 526.90 | 529.50 | 518.25 | 524.30 | 524.30 | 1.81% | 11,379 |
| Oct 31, 2025 | 485.30 | 519.90 | 484.30 | 515.00 | 515.00 | 6.24% | 18,052 |
| Oct 30, 2025 | 488.10 | 490.20 | 483.65 | 484.75 | 484.75 | -0.56% | 1,408 |
| Oct 29, 2025 | 486.65 | 490.40 | 485.90 | 487.50 | 487.50 | 0.17% | 1,530 |
| Oct 28, 2025 | 490.20 | 493.70 | 483.75 | 486.65 | 486.65 | -0.11% | 2,385 |
| Oct 27, 2025 | 481.80 | 498.65 | 481.80 | 487.20 | 487.20 | -0.17% | 5,441 |
| Oct 24, 2025 | 488.05 | 492.65 | 484.70 | 488.05 | 488.05 | -0.85% | 3,504 |
| Oct 23, 2025 | 481.80 | 496.50 | 476.50 | 492.25 | 492.25 | 1.56% | 4,739 |
| Oct 21, 2025 | 479.35 | 491.70 | 479.35 | 484.70 | 484.70 | 2.58% | 2,237 |
| Oct 20, 2025 | 478.90 | 478.90 | 466.55 | 472.50 | 472.50 | 0.78% | 8,334 |
| Oct 17, 2025 | 478.90 | 478.90 | 466.95 | 468.85 | 468.85 | -1.51% | 1,043 |
| Oct 16, 2025 | 477.80 | 489.40 | 471.80 | 476.05 | 476.05 | 0.49% | 5,423 |
| Oct 15, 2025 | 470.20 | 479.65 | 461.80 | 473.75 | 473.75 | 0.57% | 7,963 |
| Oct 14, 2025 | 476.00 | 476.45 | 467.00 | 471.05 | 471.05 | -0.88% | 2,366 |
| Oct 13, 2025 | 477.35 | 491.85 | 473.70 | 475.25 | 475.25 | -1.91% | 3,825 |
| Oct 10, 2025 | 484.90 | 490.00 | 479.30 | 484.50 | 484.50 | 0.81% | 8,052 |
| Oct 9, 2025 | 479.90 | 485.35 | 475.85 | 480.60 | 480.60 | 0.21% | 6,830 |
| Oct 8, 2025 | 476.30 | 484.05 | 473.90 | 479.60 | 479.60 | 0.63% | 2,019 |
| Oct 7, 2025 | 469.55 | 479.80 | 469.55 | 476.60 | 476.60 | 0.21% | 7,304 |
| Oct 6, 2025 | 483.00 | 484.10 | 473.75 | 475.60 | 475.60 | -1.66% | 5,555 |
| Oct 3, 2025 | 483.85 | 487.10 | 475.05 | 483.65 | 483.65 | 1.21% | 8,963 |
| Oct 1, 2025 | 449.90 | 481.45 | 449.90 | 477.85 | 477.85 | 6.02% | 8,193 |
| Sep 30, 2025 | 452.70 | 467.00 | 444.25 | 450.70 | 450.70 | -0.97% | 12,943 |
| Sep 29, 2025 | 474.05 | 475.15 | 453.20 | 455.10 | 455.10 | -3.68% | 15,110 |
| Sep 26, 2025 | 476.80 | 479.90 | 469.70 | 472.50 | 472.50 | -2.18% | 11,805 |
| Sep 25, 2025 | 483.00 | 491.75 | 480.85 | 483.05 | 483.05 | -1.24% | 5,015 |
| Sep 24, 2025 | 482.70 | 496.45 | 482.70 | 489.10 | 489.10 | -1.40% | 8,394 |
| Sep 23, 2025 | 501.35 | 506.30 | 495.30 | 496.05 | 496.05 | -1.19% | 1,559 |