Vishnu Chemicals Limited (BOM:516072)
India · Delayed Price · Currency is INR 621.60
-15.85 (-2.49%)
At close: Aug 19, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 644.10 | 644.10 | 619.60 | 621.60 | 621.60 | -2.49% | 2,315 |
| Aug 18, 2026 | 627.00 | 661.90 | 616.90 | 637.45 | 637.45 | 3.21% | 23,353 |
| Aug 17, 2026 | 617.50 | 623.40 | 605.00 | 617.65 | 617.65 | 1.71% | 4,854 |
| Aug 14, 2026 | 607.75 | 609.90 | 595.40 | 607.25 | 607.25 | 0.88% | 1,216 |
| Aug 13, 2026 | 587.90 | 609.15 | 584.65 | 601.95 | 601.95 | 2.23% | 2,020 |
| Aug 12, 2026 | 585.00 | 595.75 | 583.60 | 588.80 | 588.80 | 0.31% | 1,033 |
| Aug 11, 2026 | 589.00 | 592.20 | 581.50 | 587.00 | 587.00 | 0.68% | 2,099 |
| Aug 10, 2026 | 593.15 | 593.15 | 580.00 | 583.05 | 583.05 | -0.51% | 2,607 |
| Aug 7, 2026 | 588.20 | 598.30 | 582.00 | 586.05 | 586.05 | -1.36% | 1,816 |
| Aug 6, 2026 | 589.55 | 598.80 | 586.20 | 594.15 | 594.15 | 0.78% | 6,298 |
| Aug 5, 2026 | 601.05 | 601.05 | 586.50 | 589.55 | 589.55 | -0.79% | 8,402 |
| Aug 4, 2026 | 600.05 | 606.00 | 591.70 | 594.25 | 594.25 | -1.21% | 7,679 |
| Aug 3, 2026 | 602.55 | 621.50 | 593.00 | 601.50 | 601.50 | -2.04% | 12,958 |
| Jul 31, 2026 | 615.00 | 624.05 | 609.35 | 614.00 | 614.00 | -0.34% | 5,047 |
| Jul 30, 2026 | 613.70 | 628.30 | 613.70 | 616.10 | 616.10 | -0.36% | 4,032 |
| Jul 29, 2026 | 618.70 | 624.95 | 615.80 | 618.30 | 618.30 | -0.35% | 3,033 |
| Jul 28, 2026 | 640.85 | 640.85 | 618.90 | 620.45 | 620.45 | -2.54% | 6,131 |
| Jul 27, 2026 | 636.60 | 652.40 | 631.75 | 636.60 | 636.60 | 0.74% | 6,999 |
| Jul 24, 2026 | 610.00 | 635.05 | 610.00 | 631.90 | 631.90 | 1.86% | 5,412 |
| Jul 23, 2026 | 627.95 | 635.15 | 616.70 | 620.35 | 620.35 | -1.70% | 4,935 |
| Jul 22, 2026 | 636.00 | 647.65 | 628.00 | 631.10 | 631.10 | -1.60% | 13,657 |
| Jul 21, 2026 | 648.25 | 669.00 | 633.15 | 641.35 | 641.35 | 0.26% | 51,254 |
| Jul 20, 2026 | 610.45 | 643.00 | 605.65 | 639.70 | 639.70 | 5.75% | 18,415 |
| Jul 17, 2026 | 618.15 | 619.10 | 601.70 | 604.90 | 604.90 | -1.96% | 2,043 |
| Jul 16, 2026 | 623.60 | 634.75 | 615.75 | 617.00 | 617.00 | -1.40% | 5,210 |
| Jul 15, 2026 | 618.00 | 629.60 | 612.00 | 625.75 | 625.75 | 2.31% | 3,265 |
| Jul 14, 2026 | 600.50 | 612.75 | 597.00 | 611.60 | 611.60 | 1.85% | 2,039 |
| Jul 13, 2026 | 594.05 | 605.00 | 594.00 | 600.50 | 600.50 | 0.56% | 4,736 |
| Jul 10, 2026 | 604.65 | 604.65 | 594.35 | 597.15 | 597.15 | -0.92% | 5,185 |
| Jul 9, 2026 | 593.05 | 604.60 | 593.05 | 602.70 | 602.70 | 3.02% | 3,139 |
| Jul 8, 2026 | 607.75 | 609.90 | 583.70 | 585.05 | 585.05 | -3.66% | 3,467 |
| Jul 7, 2026 | 618.70 | 621.45 | 604.00 | 607.25 | 607.25 | -2.15% | 7,537 |
| Jul 6, 2026 | 629.75 | 634.25 | 617.80 | 620.60 | 620.60 | -0.18% | 2,422 |
| Jul 3, 2026 | 629.20 | 634.00 | 612.75 | 621.75 | 621.75 | -1.12% | 8,064 |
| Jul 2, 2026 | 605.75 | 632.30 | 601.00 | 628.80 | 628.80 | 4.25% | 7,963 |
| Jul 1, 2026 | 608.85 | 610.25 | 601.95 | 603.15 | 603.15 | 0.33% | 6,273 |
| Jun 30, 2026 | 605.50 | 606.50 | 598.10 | 601.15 | 601.15 | -0.48% | 2,344 |
| Jun 29, 2026 | 603.20 | 608.90 | 596.05 | 604.05 | 604.05 | -0.74% | 4,768 |
| Jun 25, 2026 | 614.00 | 630.00 | 607.10 | 608.55 | 608.55 | -1.31% | 6,400 |
| Jun 24, 2026 | 620.85 | 622.90 | 614.75 | 616.65 | 616.65 | -0.19% | 5,776 |
| Jun 23, 2026 | 638.20 | 641.20 | 614.40 | 617.80 | 617.80 | -2.12% | 10,359 |
| Jun 22, 2026 | 609.00 | 636.55 | 599.90 | 631.20 | 631.20 | 5.08% | 10,927 |
| Jun 19, 2026 | 599.00 | 604.00 | 596.00 | 600.70 | 600.70 | 0.24% | 1,219 |
| Jun 18, 2026 | 606.55 | 614.25 | 597.80 | 599.25 | 599.25 | -0.38% | 2,373 |
| Jun 17, 2026 | 604.85 | 609.50 | 596.30 | 601.55 | 601.55 | - | 2,374 |
| Jun 16, 2026 | 600.90 | 612.00 | 597.35 | 601.55 | 601.55 | -0.37% | 2,737 |
| Jun 15, 2026 | 591.45 | 619.75 | 591.45 | 603.80 | 603.80 | 2.22% | 5,769 |
| Jun 12, 2026 | 585.00 | 592.65 | 583.80 | 590.70 | 590.70 | 2.09% | 3,234 |
| Jun 11, 2026 | 580.00 | 589.35 | 571.05 | 578.60 | 578.60 | -0.28% | 5,146 |
| Jun 10, 2026 | 595.70 | 596.95 | 579.25 | 580.20 | 580.20 | -2.54% | 1,895 |