Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 6.89
-0.01 (-0.14%)
At close: Dec 4, 2025
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.89 | 6.96 | 6.84 | 6.86 | 6.86 | -0.44% | 22,294 |
| Dec 4, 2025 | 7.15 | 7.15 | 6.86 | 6.89 | 6.89 | -0.14% | 24,367 |
| Dec 3, 2025 | 7.00 | 7.08 | 6.71 | 6.90 | 6.90 | -2.13% | 46,041 |
| Dec 2, 2025 | 6.90 | 7.15 | 6.90 | 7.05 | 7.05 | - | 12,223 |
| Dec 1, 2025 | 6.90 | 7.30 | 6.90 | 7.05 | 7.05 | -0.70% | 5,148 |
| Nov 28, 2025 | 7.10 | 7.18 | 6.98 | 7.10 | 7.10 | 0.57% | 8,846 |
| Nov 27, 2025 | 7.05 | 7.10 | 6.94 | 7.06 | 7.06 | 0.86% | 16,877 |
| Nov 26, 2025 | 7.00 | 7.09 | 6.95 | 7.00 | 7.00 | 0.72% | 15,427 |
| Nov 25, 2025 | 6.90 | 7.25 | 6.90 | 6.95 | 6.95 | -0.71% | 29,076 |
| Nov 24, 2025 | 7.16 | 7.25 | 7.00 | 7.00 | 7.00 | -1.41% | 17,182 |
| Nov 21, 2025 | 7.22 | 7.37 | 7.02 | 7.10 | 7.10 | -1.25% | 51,229 |
| Nov 20, 2025 | 7.50 | 7.69 | 6.82 | 7.19 | 7.19 | -1.78% | 41,124 |
| Nov 19, 2025 | 7.80 | 7.80 | 7.30 | 7.32 | 7.32 | -1.35% | 13,958 |
| Nov 18, 2025 | 7.20 | 7.42 | 7.17 | 7.42 | 7.42 | 1.64% | 15,398 |
| Nov 17, 2025 | 7.50 | 7.52 | 7.26 | 7.30 | 7.30 | -2.14% | 33,676 |
| Nov 14, 2025 | 7.68 | 7.68 | 7.41 | 7.46 | 7.46 | -2.86% | 20,945 |
| Nov 13, 2025 | 7.62 | 7.75 | 7.58 | 7.68 | 7.68 | 0.79% | 19,910 |
| Nov 12, 2025 | 7.70 | 7.75 | 7.60 | 7.62 | 7.62 | -0.65% | 19,536 |
| Nov 11, 2025 | 7.82 | 8.02 | 7.60 | 7.67 | 7.67 | -1.29% | 41,208 |
| Nov 10, 2025 | 7.84 | 8.05 | 7.72 | 7.77 | 7.77 | 0.65% | 19,352 |
| Nov 7, 2025 | 7.81 | 7.84 | 7.70 | 7.72 | 7.72 | -1.03% | 14,277 |
| Nov 6, 2025 | 8.05 | 8.05 | 6.56 | 7.80 | 7.80 | -1.02% | 49,824 |
| Nov 4, 2025 | 7.76 | 7.94 | 7.76 | 7.88 | 7.88 | -0.76% | 19,687 |
| Nov 3, 2025 | 7.91 | 8.04 | 7.78 | 7.94 | 7.94 | -0.25% | 60,076 |
| Oct 31, 2025 | 8.05 | 8.07 | 7.85 | 7.96 | 7.96 | -0.87% | 22,500 |
| Oct 30, 2025 | 8.00 | 8.26 | 7.99 | 8.03 | 8.03 | 0.50% | 5,368 |
| Oct 29, 2025 | 8.06 | 8.09 | 7.97 | 7.99 | 7.99 | -0.87% | 31,898 |
| Oct 28, 2025 | 7.95 | 8.06 | 7.95 | 8.06 | 8.06 | 0.88% | 34,837 |
| Oct 27, 2025 | 8.15 | 8.15 | 6.61 | 7.99 | 7.99 | -0.99% | 129,648 |
| Oct 24, 2025 | 8.07 | 8.09 | 8.00 | 8.07 | 8.07 | 0.12% | 7,975 |
| Oct 23, 2025 | 8.11 | 8.21 | 8.02 | 8.06 | 8.06 | -0.25% | 13,057 |
| Oct 21, 2025 | 8.35 | 8.35 | 7.96 | 8.08 | 8.08 | 1.13% | 47,913 |
| Oct 20, 2025 | 8.01 | 8.07 | 7.87 | 7.99 | 7.99 | 0.25% | 9,842 |
| Oct 17, 2025 | 8.06 | 8.08 | 7.83 | 7.97 | 7.97 | -0.50% | 40,652 |
| Oct 16, 2025 | 8.11 | 8.14 | 8.01 | 8.01 | 8.01 | -0.87% | 7,089 |
| Oct 15, 2025 | 8.11 | 8.14 | 8.05 | 8.08 | 8.08 | 0.37% | 5,286 |
| Oct 14, 2025 | 8.33 | 8.33 | 8.05 | 8.05 | 8.05 | -1.35% | 4,305 |
| Oct 13, 2025 | 8.23 | 8.26 | 8.12 | 8.16 | 8.16 | -0.97% | 11,888 |
| Oct 10, 2025 | 8.21 | 8.40 | 8.20 | 8.24 | 8.24 | -0.96% | 46,034 |
| Oct 9, 2025 | 8.39 | 8.44 | 8.11 | 8.32 | 8.32 | 0.24% | 78,207 |
| Oct 8, 2025 | 8.31 | 8.44 | 8.17 | 8.30 | 8.30 | 0.12% | 32,387 |
| Oct 7, 2025 | 8.68 | 8.68 | 8.11 | 8.29 | 8.29 | 1.47% | 8,444 |
| Oct 6, 2025 | 7.95 | 8.30 | 7.95 | 8.17 | 8.17 | 1.24% | 21,061 |
| Oct 3, 2025 | 8.07 | 8.17 | 8.04 | 8.07 | 8.07 | -0.12% | 10,926 |
| Oct 1, 2025 | 7.94 | 8.10 | 7.93 | 8.08 | 8.08 | 1.76% | 4,199 |
| Sep 30, 2025 | 7.85 | 8.27 | 7.85 | 7.94 | 7.94 | -0.63% | 11,391 |
| Sep 29, 2025 | 8.08 | 8.08 | 7.94 | 7.99 | 7.99 | -0.12% | 20,034 |
| Sep 26, 2025 | 8.34 | 8.34 | 7.91 | 8.00 | 8.00 | 0.13% | 50,840 |
| Sep 25, 2025 | 8.30 | 8.44 | 7.95 | 7.99 | 7.99 | -3.73% | 219,631 |
| Sep 24, 2025 | 8.25 | 8.37 | 8.22 | 8.30 | 8.30 | - | 91,671 |