Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 5.87
-0.05 (-0.84%)
At close: Feb 13, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 6.90 | 7.17 | 6.82 | 6.85 | 6.85 | -1.72% | 5,776 |
| Dec 24, 2025 | 6.99 | 7.10 | 6.93 | 6.97 | 6.97 | 0.29% | 15,430 |
| Dec 23, 2025 | 6.99 | 7.11 | 6.80 | 6.95 | 6.95 | -0.57% | 7,006 |
| Dec 22, 2025 | 6.60 | 7.10 | 6.60 | 6.99 | 6.99 | 1.16% | 39,629 |
| Dec 19, 2025 | 6.85 | 7.05 | 6.56 | 6.91 | 6.91 | 1.47% | 18,719 |
| Dec 18, 2025 | 6.80 | 6.84 | 6.70 | 6.81 | 6.81 | - | 19,532 |
| Dec 17, 2025 | 7.15 | 7.15 | 6.71 | 6.81 | 6.81 | -2.58% | 17,431 |
| Dec 16, 2025 | 7.00 | 7.23 | 6.84 | 6.99 | 6.99 | -0.14% | 15,315 |
| Dec 15, 2025 | 7.25 | 8.52 | 6.92 | 7.00 | 7.00 | -1.41% | 75,922 |
| Dec 12, 2025 | 7.25 | 7.25 | 7.03 | 7.10 | 7.10 | -0.98% | 6,430 |
| Dec 11, 2025 | 6.75 | 7.60 | 6.61 | 7.17 | 7.17 | 6.54% | 62,438 |
| Dec 10, 2025 | 6.85 | 6.95 | 6.71 | 6.73 | 6.73 | 2.44% | 19,841 |
| Dec 9, 2025 | 6.55 | 6.74 | 6.45 | 6.57 | 6.57 | -1.35% | 20,694 |
| Dec 8, 2025 | 6.90 | 7.00 | 6.61 | 6.66 | 6.66 | -2.92% | 36,017 |
| 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 |