Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 5.30
+0.15 (2.91%)
At close: Mar 11, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.44 | 5.44 | 5.12 | 5.15 | 5.15 | -0.77% | 41,524 |
| Mar 9, 2026 | 5.07 | 5.41 | 4.95 | 5.19 | 5.19 | -0.57% | 126,629 |
| Mar 6, 2026 | 5.27 | 6.00 | 5.10 | 5.22 | 5.22 | -10.92% | 145,467 |
| Mar 5, 2026 | 5.72 | 5.95 | 5.65 | 5.86 | 5.86 | 1.03% | 5,653 |
| Mar 4, 2026 | 5.55 | 5.95 | 5.51 | 5.80 | 5.80 | 4.50% | 125,301 |
| Mar 2, 2026 | 5.86 | 5.87 | 5.31 | 5.55 | 5.55 | -6.09% | 70,086 |
| Feb 27, 2026 | 5.74 | 6.00 | 5.70 | 5.91 | 5.91 | 1.20% | 78,457 |
| Feb 26, 2026 | 5.50 | 5.96 | 5.50 | 5.84 | 5.84 | 4.85% | 13,943 |
| Feb 25, 2026 | 5.51 | 5.65 | 5.51 | 5.57 | 5.57 | -0.18% | 10,956 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.55 | 5.58 | 5.58 | -0.71% | 6,468 |
| Feb 23, 2026 | 5.61 | 5.71 | 5.60 | 5.62 | 5.62 | 0.18% | 8,223 |
| Feb 20, 2026 | 5.80 | 5.99 | 5.58 | 5.61 | 5.61 | -3.28% | 35,072 |
| Feb 19, 2026 | 5.85 | 6.18 | 5.80 | 5.80 | 5.80 | -2.19% | 21,648 |
| Feb 18, 2026 | 5.70 | 6.00 | 5.58 | 5.93 | 5.93 | 4.96% | 74,067 |
| Feb 17, 2026 | 5.42 | 5.71 | 5.42 | 5.65 | 5.65 | -1.91% | 77,462 |
| Feb 16, 2026 | 5.56 | 5.85 | 5.56 | 5.76 | 5.76 | -1.87% | 56,261 |
| Feb 13, 2026 | 5.85 | 5.94 | 5.82 | 5.87 | 5.87 | -0.84% | 7,160 |
| Feb 12, 2026 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | -1.00% | 51,515 |
| Feb 11, 2026 | 6.05 | 6.05 | 5.82 | 5.98 | 5.98 | 0.34% | 29,237 |
| Feb 10, 2026 | 5.96 | 6.06 | 5.91 | 5.96 | 5.96 | -0.33% | 100,976 |
| Feb 9, 2026 | 6.14 | 6.14 | 5.95 | 5.98 | 5.98 | -0.33% | 95,797 |
| Feb 6, 2026 | 5.91 | 6.15 | 5.91 | 6.00 | 6.00 | -0.83% | 61,357 |
| Feb 5, 2026 | 6.12 | 6.21 | 6.00 | 6.05 | 6.05 | -1.94% | 70,546 |
| Feb 4, 2026 | 6.21 | 6.34 | 6.12 | 6.17 | 6.17 | -0.48% | 27,471 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.12 | 6.20 | 6.20 | 0.16% | 34,220 |
| Feb 2, 2026 | 6.47 | 6.49 | 6.02 | 6.19 | 6.19 | -2.37% | 7,858 |
| Feb 1, 2026 | 6.09 | 6.50 | 6.09 | 6.34 | 6.34 | 1.12% | 20,036 |
| Jan 30, 2026 | 6.26 | 6.33 | 5.63 | 6.27 | 6.27 | -0.32% | 29,059 |
| Jan 29, 2026 | 6.55 | 6.55 | 6.13 | 6.29 | 6.29 | -2.02% | 18,211 |
| Jan 28, 2026 | 6.04 | 6.46 | 6.04 | 6.42 | 6.42 | 3.38% | 52,702 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.03 | 6.21 | 6.21 | 0.98% | 42,546 |
| Jan 23, 2026 | 6.45 | 6.80 | 6.06 | 6.15 | 6.15 | -5.24% | 55,593 |
| Jan 22, 2026 | 6.15 | 6.60 | 6.07 | 6.49 | 6.49 | 7.10% | 48,115 |
| Jan 21, 2026 | 6.15 | 6.29 | 6.02 | 6.06 | 6.06 | -3.19% | 38,026 |
| Jan 20, 2026 | 6.30 | 6.41 | 6.20 | 6.26 | 6.26 | -3.40% | 50,865 |
| Jan 19, 2026 | 6.41 | 6.52 | 6.36 | 6.48 | 6.48 | -1.22% | 15,502 |
| Jan 16, 2026 | 6.41 | 6.76 | 6.41 | 6.56 | 6.56 | -1.50% | 23,735 |
| Jan 14, 2026 | 6.79 | 6.80 | 6.46 | 6.66 | 6.66 | -3.06% | 5,589 |
| Jan 13, 2026 | 6.06 | 6.95 | 6.06 | 6.87 | 6.87 | 6.18% | 30,198 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.43 | 6.47 | 6.47 | -3.14% | 12,261 |
| Jan 9, 2026 | 6.98 | 6.98 | 6.51 | 6.68 | 6.68 | -2.05% | 34,835 |
| Jan 8, 2026 | 6.85 | 6.94 | 6.81 | 6.82 | 6.82 | -1.59% | 9,251 |
| Jan 7, 2026 | 6.95 | 6.97 | 6.89 | 6.93 | 6.93 | -0.29% | 10,940 |
| Jan 6, 2026 | 6.86 | 6.99 | 6.85 | 6.95 | 6.95 | -0.43% | 16,247 |
| Jan 5, 2026 | 6.79 | 7.00 | 6.60 | 6.98 | 6.98 | 0.72% | 17,318 |
| Jan 2, 2026 | 6.84 | 6.95 | 6.71 | 6.93 | 6.93 | 1.91% | 27,567 |
| Jan 1, 2026 | 7.04 | 7.04 | 6.78 | 6.80 | 6.80 | -1.31% | 11,863 |
| Dec 31, 2025 | 6.85 | 6.96 | 6.82 | 6.89 | 6.89 | 1.17% | 10,210 |
| Dec 30, 2025 | 6.95 | 7.00 | 6.68 | 6.81 | 6.81 | -2.71% | 55,669 |
| Dec 29, 2025 | 6.87 | 7.05 | 6.70 | 7.00 | 7.00 | 2.19% | 7,504 |