Vishnu Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	592.00	601.00	589.95	595.35	595.35	1.64%	1,418
Jun 8, 2026	605.85	607.95	582.00	585.75	585.75	-2.80%	2,067
Jun 5, 2026	612.15	614.30	598.20	602.60	602.60	-1.34%	6,100
Jun 4, 2026	613.20	622.60	607.00	610.80	610.80	-0.68%	5,064
Jun 3, 2026	638.05	638.15	607.55	615.00	615.00	-1.87%	7,511
Jun 2, 2026	623.70	652.10	613.65	626.70	626.70	1.34%	26,054
Jun 1, 2026	618.80	644.75	600.00	618.40	618.40	7.24%	54,877
May 29, 2026	607.10	616.15	570.10	576.65	576.65	-3.63%	4,009
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