Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 602.85
-13.85 (-2.25%)
At close: May 5, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |