Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 562.75
-25.50 (-4.33%)
At close: Oct 23, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 585.00 | 585.05 | 555.00 | 562.75 | 562.75 | -4.33% | 4,455 |
| Oct 22, 2026 | 595.00 | 601.30 | 581.95 | 588.25 | 588.25 | -0.72% | 2,577 |
| Oct 21, 2026 | 613.25 | 615.10 | 590.00 | 592.50 | 592.50 | -3.38% | 4,397 |
| Oct 19, 2026 | 636.30 | 636.30 | 612.50 | 613.20 | 613.20 | -4.02% | 1,568 |
| Oct 16, 2026 | 640.10 | 650.00 | 635.00 | 638.90 | 638.90 | -0.68% | 2,042 |
| Oct 15, 2026 | 650.20 | 654.75 | 635.35 | 643.30 | 643.30 | -0.57% | 2,776 |
| Oct 14, 2026 | 644.85 | 653.05 | 630.50 | 647.00 | 647.00 | 0.42% | 17,220 |
| Oct 13, 2026 | 657.95 | 657.95 | 626.70 | 644.30 | 644.30 | -1.35% | 3,131 |
| Oct 12, 2026 | 665.75 | 665.75 | 643.55 | 653.10 | 653.10 | -0.15% | 2,946 |
| Oct 9, 2026 | 669.70 | 669.70 | 653.05 | 654.05 | 654.05 | -1.65% | 1,799 |
| Oct 8, 2026 | 680.85 | 680.85 | 660.00 | 665.00 | 665.00 | -2.71% | 3,576 |
| Oct 7, 2026 | 698.80 | 698.80 | 680.70 | 683.55 | 683.55 | -1.58% | 3,339 |
| Oct 6, 2026 | 649.90 | 700.70 | 649.90 | 694.55 | 694.55 | 7.26% | 14,216 |
| Oct 5, 2026 | 651.00 | 671.30 | 646.10 | 647.55 | 647.55 | -1.69% | 4,867 |
| Oct 1, 2026 | 655.50 | 673.45 | 640.05 | 658.70 | 658.70 | -1.06% | 4,127 |
| Sep 30, 2026 | 683.55 | 694.80 | 662.65 | 665.75 | 665.75 | -1.04% | 5,984 |
| Sep 29, 2026 | 686.80 | 695.05 | 670.00 | 672.75 | 672.75 | -2.92% | 5,679 |
| Sep 28, 2026 | 687.75 | 695.40 | 683.25 | 692.95 | 692.95 | -0.88% | 2,218 |
| Sep 25, 2026 | 705.00 | 709.65 | 690.60 | 699.10 | 699.10 | -0.67% | 4,441 |
| Sep 24, 2026 | 718.70 | 724.70 | 700.05 | 703.80 | 703.80 | -2.70% | 3,931 |
| Sep 23, 2026 | 720.20 | 729.95 | 718.55 | 723.35 | 723.35 | -0.03% | 4,229 |
| Sep 22, 2026 | 722.35 | 731.80 | 715.55 | 723.55 | 723.55 | 1.00% | 8,289 |
| Sep 21, 2026 | 725.05 | 728.95 | 712.90 | 716.40 | 716.40 | -0.76% | 3,824 |
| Sep 18, 2026 | 715.85 | 726.50 | 710.90 | 721.90 | 721.90 | 1.86% | 4,970 |
| Sep 17, 2026 | 695.10 | 714.00 | 694.80 | 708.70 | 708.70 | 2.01% | 7,174 |
| Sep 16, 2026 | 690.75 | 702.65 | 670.00 | 694.75 | 694.75 | 1.76% | 12,463 |
| Sep 15, 2026 | 714.00 | 714.00 | 681.10 | 682.75 | 682.75 | -4.69% | 9,509 |
| Sep 11, 2026 | 725.50 | 725.50 | 708.45 | 716.35 | 716.35 | -0.93% | 4,264 |
| Sep 10, 2026 | 705.50 | 726.30 | 705.30 | 723.05 | 723.05 | 1.91% | 5,708 |
| Sep 9, 2026 | 740.05 | 740.05 | 706.00 | 709.50 | 709.50 | -3.07% | 7,489 |
| Sep 8, 2026 | 735.25 | 741.45 | 712.05 | 732.00 | 732.00 | 0.73% | 11,463 |
| Sep 7, 2026 | 712.85 | 743.35 | 699.00 | 726.70 | 726.70 | 3.56% | 13,150 |
| Sep 4, 2026 | 696.35 | 722.45 | 682.80 | 701.70 | 701.70 | 1.79% | 47,814 |
| Sep 3, 2026 | 664.95 | 696.95 | 657.05 | 689.35 | 689.35 | 4.61% | 20,027 |
| Sep 2, 2026 | 666.95 | 674.95 | 655.70 | 658.95 | 658.95 | -0.45% | 11,072 |
| Sep 1, 2026 | 653.80 | 676.85 | 645.00 | 661.90 | 661.90 | 1.43% | 20,536 |
| Aug 31, 2026 | 652.95 | 659.00 | 648.60 | 652.55 | 652.55 | 0.20% | 3,982 |
| Aug 28, 2026 | 646.60 | 654.70 | 644.85 | 651.25 | 651.25 | 0.63% | 3,435 |
| Aug 27, 2026 | 639.00 | 657.05 | 636.05 | 647.20 | 647.20 | 1.16% | 6,439 |
| Aug 26, 2026 | 654.70 | 656.95 | 637.35 | 639.80 | 639.80 | -0.34% | 5,186 |
| Aug 25, 2026 | 643.65 | 647.00 | 632.00 | 642.00 | 642.00 | 0.45% | 11,525 |
| Aug 24, 2026 | 626.80 | 652.15 | 626.80 | 639.15 | 639.15 | 1.56% | 10,527 |
| Aug 21, 2026 | 622.80 | 630.05 | 622.80 | 629.35 | 629.35 | 0.71% | 872 |
| Aug 20, 2026 | 630.40 | 630.40 | 622.50 | 625.20 | 624.90 | 0.58% | 709 |
| Aug 19, 2026 | 644.10 | 644.10 | 619.60 | 621.60 | 621.30 | -2.49% | 2,315 |
| Aug 18, 2026 | 627.00 | 661.90 | 616.90 | 637.45 | 637.14 | 3.21% | 23,353 |
| Aug 17, 2026 | 617.50 | 623.40 | 605.00 | 617.65 | 617.35 | 1.71% | 4,854 |
| Aug 14, 2026 | 607.75 | 609.90 | 595.40 | 607.25 | 606.96 | 0.88% | 1,216 |
| Aug 13, 2026 | 587.90 | 609.15 | 584.65 | 601.95 | 601.66 | 2.23% | 2,020 |
| Aug 12, 2026 | 585.00 | 595.75 | 583.60 | 588.80 | 588.52 | 0.31% | 1,033 |