Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 511.85
+5.00 (0.99%)
At close: Mar 25, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 512.00 | 519.00 | 507.90 | 511.85 | 511.85 | 0.99% | 3,201 |
| Mar 24, 2026 | 496.35 | 511.95 | 490.00 | 506.85 | 506.85 | 3.74% | 2,560 |
| Mar 23, 2026 | 500.10 | 511.60 | 484.20 | 488.60 | 488.60 | -4.95% | 4,839 |
| Mar 20, 2026 | 518.50 | 518.50 | 508.00 | 514.05 | 514.05 | 1.79% | 1,265 |
| Mar 19, 2026 | 513.80 | 517.20 | 499.95 | 505.00 | 505.00 | -2.56% | 3,634 |
| Mar 18, 2026 | 502.60 | 528.40 | 502.60 | 518.25 | 518.25 | 1.79% | 803 |
| Mar 17, 2026 | 505.00 | 512.40 | 499.10 | 509.15 | 509.15 | 0.44% | 696 |
| Mar 16, 2026 | 500.05 | 516.75 | 483.05 | 506.90 | 506.90 | 0.96% | 1,471 |
| Mar 13, 2026 | 504.70 | 515.00 | 485.80 | 502.10 | 502.10 | -0.51% | 2,819 |
| Mar 12, 2026 | 489.00 | 506.40 | 480.35 | 504.65 | 504.65 | 2.78% | 914 |
| Mar 11, 2026 | 482.05 | 495.00 | 482.05 | 491.00 | 491.00 | 1.24% | 2,929 |
| Mar 10, 2026 | 497.70 | 507.90 | 482.00 | 485.00 | 485.00 | -2.54% | 1,861 |
| Mar 9, 2026 | 486.00 | 499.00 | 470.20 | 497.65 | 497.65 | 1.57% | 5,063 |
| Mar 6, 2026 | 480.60 | 503.45 | 480.60 | 489.95 | 489.95 | 1.07% | 3,147 |
| 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 |