Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 484.70
-8.15 (-1.65%)
At close: Mar 4, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 484.70 | 488.45 | 474.80 | 484.75 | 484.75 | 0.01% | 2,393 |
| Mar 4, 2026 | 487.90 | 489.15 | 475.20 | 484.70 | 484.70 | -1.65% | 4,733 |
| Mar 2, 2026 | 487.05 | 500.00 | 487.05 | 492.85 | 492.85 | -1.99% | 7,315 |
| Feb 27, 2026 | 506.00 | 508.05 | 499.80 | 502.85 | 502.85 | -1.08% | 1,361 |
| Feb 26, 2026 | 508.60 | 510.90 | 505.00 | 508.35 | 508.35 | -0.26% | 1,645 |
| Feb 25, 2026 | 515.25 | 515.25 | 502.35 | 509.65 | 509.65 | -0.91% | 852 |
| Feb 24, 2026 | 510.00 | 519.90 | 509.50 | 514.35 | 514.35 | -0.35% | 329 |
| Feb 23, 2026 | 511.70 | 528.00 | 511.70 | 516.15 | 516.15 | 0.88% | 2,083 |
| Feb 20, 2026 | 501.05 | 521.00 | 501.05 | 511.65 | 511.65 | 0.05% | 848 |
| Feb 19, 2026 | 514.05 | 519.65 | 507.65 | 511.40 | 511.40 | -0.68% | 813 |
| Feb 18, 2026 | 518.00 | 519.00 | 513.05 | 514.90 | 514.90 | -0.42% | 1,225 |
| Feb 17, 2026 | 519.80 | 532.30 | 514.80 | 517.05 | 517.05 | 2.42% | 2,664 |
| Feb 16, 2026 | 509.00 | 514.00 | 504.75 | 504.85 | 504.85 | -1.78% | 781 |
| Feb 13, 2026 | 521.05 | 524.95 | 512.90 | 514.00 | 514.00 | -2.66% | 805 |
| Feb 12, 2026 | 526.90 | 532.00 | 519.80 | 528.05 | 528.05 | 0.23% | 731 |
| Feb 11, 2026 | 510.95 | 531.20 | 510.90 | 526.85 | 526.85 | 0.91% | 1,434 |
| Feb 10, 2026 | 518.70 | 530.25 | 518.70 | 522.10 | 522.10 | 0.82% | 2,909 |
| Feb 9, 2026 | 519.90 | 522.50 | 503.25 | 517.85 | 517.85 | 1.38% | 2,231 |
| Feb 6, 2026 | 515.55 | 515.55 | 508.20 | 510.80 | 510.80 | -1.91% | 2,027 |
| Feb 5, 2026 | 515.10 | 524.95 | 511.80 | 520.75 | 520.75 | 1.10% | 2,979 |
| Feb 4, 2026 | 513.40 | 530.95 | 513.40 | 515.10 | 515.10 | -1.69% | 3,072 |
| Feb 3, 2026 | 539.90 | 554.65 | 513.65 | 523.95 | 523.95 | 4.20% | 6,608 |
| Feb 2, 2026 | 498.95 | 516.50 | 487.00 | 502.85 | 502.85 | 0.78% | 5,667 |
| Feb 1, 2026 | 524.25 | 524.25 | 493.00 | 498.95 | 498.95 | -4.83% | 4,809 |
| Jan 30, 2026 | 516.00 | 526.00 | 509.00 | 524.25 | 524.25 | 1.55% | 4,914 |
| Jan 29, 2026 | 507.95 | 519.30 | 506.60 | 516.25 | 516.25 | 1.89% | 1,789 |
| Jan 28, 2026 | 506.95 | 510.15 | 502.05 | 506.65 | 506.65 | 0.41% | 3,186 |
| Jan 27, 2026 | 507.30 | 513.95 | 497.70 | 504.60 | 504.60 | -0.54% | 3,676 |
| Jan 23, 2026 | 514.90 | 514.90 | 502.60 | 507.35 | 507.35 | -1.45% | 2,794 |
| Jan 22, 2026 | 500.70 | 518.10 | 500.70 | 514.80 | 514.80 | 0.60% | 1,245 |
| Jan 21, 2026 | 506.60 | 515.30 | 495.80 | 511.75 | 511.75 | -0.12% | 3,197 |
| Jan 20, 2026 | 510.00 | 517.00 | 509.75 | 512.35 | 512.35 | -0.60% | 1,725 |
| Jan 19, 2026 | 513.60 | 520.45 | 508.60 | 515.45 | 515.45 | -1.07% | 1,313 |
| Jan 16, 2026 | 505.60 | 525.90 | 505.60 | 521.00 | 521.00 | 0.68% | 2,077 |
| Jan 14, 2026 | 511.20 | 523.85 | 506.50 | 517.50 | 517.50 | 0.03% | 3,725 |
| Jan 13, 2026 | 508.15 | 523.50 | 508.15 | 517.35 | 517.35 | 2.08% | 3,773 |
| Jan 12, 2026 | 521.00 | 521.00 | 500.00 | 506.80 | 506.80 | -2.71% | 5,293 |
| Jan 9, 2026 | 519.80 | 525.25 | 504.80 | 520.90 | 520.90 | 0.26% | 11,005 |
| Jan 8, 2026 | 531.30 | 538.00 | 518.00 | 519.55 | 519.55 | -2.20% | 4,996 |
| Jan 7, 2026 | 550.25 | 550.80 | 528.05 | 531.25 | 531.25 | -3.14% | 4,186 |
| Jan 6, 2026 | 559.90 | 566.00 | 546.60 | 548.45 | 548.45 | -3.40% | 3,953 |
| Jan 5, 2026 | 567.95 | 569.20 | 551.90 | 567.75 | 567.75 | 1.41% | 5,221 |
| Jan 2, 2026 | 547.10 | 562.10 | 545.00 | 559.85 | 559.85 | 1.73% | 2,561 |
| Jan 1, 2026 | 540.10 | 552.65 | 540.10 | 550.35 | 550.35 | 1.92% | 2,854 |
| Dec 31, 2025 | 538.85 | 545.60 | 538.35 | 540.00 | 540.00 | -0.36% | 3,858 |
| Dec 30, 2025 | 549.20 | 549.85 | 534.00 | 541.95 | 541.95 | -1.31% | 3,168 |
| Dec 29, 2025 | 567.95 | 567.95 | 547.60 | 549.15 | 549.15 | -0.66% | 7,618 |
| Dec 26, 2025 | 532.80 | 568.20 | 532.80 | 552.80 | 552.80 | 0.61% | 6,409 |
| Dec 24, 2025 | 523.05 | 552.40 | 523.05 | 549.45 | 549.45 | 3.68% | 7,803 |
| Dec 23, 2025 | 533.35 | 537.60 | 528.05 | 529.95 | 529.95 | -0.53% | 4,731 |