Vishnu Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	602.00	609.20	598.00	598.35	598.35	0.10%	3,101
May 26, 2026	608.35	620.80	595.00	597.75	597.75	-0.93%	3,355
May 25, 2026	611.20	611.25	596.10	603.35	603.35	0.69%	2,702
May 22, 2026	598.05	612.30	595.90	599.20	599.20	0.55%	2,595
May 21, 2026	601.05	603.30	594.40	595.90	595.90	-0.53%	3,831
May 20, 2026	599.15	613.15	597.25	599.05	599.05	0.11%	10,676
May 19, 2026	582.15	605.85	582.15	598.40	598.40	3.50%	5,686
May 18, 2026	577.35	580.00	567.10	578.15	578.15	1.00%	3,965
May 15, 2026	583.10	583.10	572.00	572.40	572.40	-2.15%	2,107
May 14, 2026	588.60	604.05	582.60	584.95	584.95	1.36%	4,977
May 13, 2026	578.95	589.10	572.95	577.10	577.10	0.47%	3,118
May 12, 2026	581.95	589.95	573.10	574.40	574.40	-1.03%	5,712
May 11, 2026	531.00	593.15	531.00	580.35	580.35	-2.81%	8,036
May 8, 2026	599.20	602.75	589.95	597.15	597.15	-0.33%	3,423
May 7, 2026	585.85	611.55	585.85	599.15	599.15	-0.24%	11,002
May 6, 2026	606.90	607.55	596.90	600.60	600.60	-0.37%	3,042
May 5, 2026	618.00	622.05	601.50	602.85	602.85	-2.25%	4,516
May 4, 2026	595.00	630.00	595.00	616.70	616.70	3.73%	19,180
Apr 30, 2026	581.30	597.00	575.45	594.50	594.50	2.31%	5,350
Apr 29, 2026	573.00	597.85	573.00	581.05	581.05	-1.13%	4,427
Apr 28, 2026	589.95	603.05	585.70	587.70	587.70	-0.42%	3,875
Apr 27, 2026	570.05	599.30	570.05	590.15	590.15	1.52%	1,782
Apr 24, 2026	590.05	598.70	577.35	581.30	581.30	-2.00%	3,964
Apr 23, 2026	598.55	603.35	587.45	593.15	593.15	-0.99%	5,936
Apr 22, 2026	600.00	610.25	595.20	599.10	599.10	-0.53%	7,428
Apr 21, 2026	575.10	618.00	573.60	602.30	602.30	5.45%	21,071
Apr 20, 2026	588.95	592.10	566.50	571.15	571.15	-1.59%	5,581
Apr 17, 2026	597.90	614.20	576.00	580.40	580.40	-1.01%	22,954
Apr 16, 2026	539.80	595.00	533.45	586.30	586.30	8.97%	21,436
Apr 15, 2026	545.00	545.00	534.60	538.05	538.05	1.18%	2,295
Apr 13, 2026	509.30	534.25	504.55	531.75	531.75	3.25%	2,394
Apr 10, 2026	517.00	522.60	512.00	515.00	515.00	0.53%	1,808
Apr 9, 2026	530.30	530.30	511.00	512.30	512.30	-1.45%	1,201
Apr 8, 2026	516.20	528.15	515.60	519.85	519.85	1.39%	4,207
Apr 7, 2026	513.00	522.40	507.85	512.70	512.70	0.18%	2,571
Apr 6, 2026	502.40	515.00	502.40	511.80	511.80	0.94%	4,724
Apr 2, 2026	493.05	510.60	486.75	507.05	507.05	1.70%	10,508
Apr 1, 2026	525.00	525.00	494.50	498.55	498.55	2.19%	2,176
Mar 30, 2026	485.10	499.35	482.70	487.85	487.85	-1.69%	4,782
Mar 27, 2026	514.65	514.65	492.20	496.25	496.25	-3.05%	7,870
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