Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 6.09
+0.03 (0.50%)
At close: Apr 21, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.24 | 6.33 | 5.99 | 6.30 | 6.30 | 3.45% | 35,167 |
| Apr 21, 2026 | 6.10 | 6.32 | 6.00 | 6.09 | 6.09 | 0.50% | 30,160 |
| Apr 20, 2026 | 6.30 | 6.30 | 6.01 | 6.06 | 6.06 | -2.73% | 25,190 |
| Apr 17, 2026 | 6.35 | 6.39 | 6.15 | 6.23 | 6.23 | 1.80% | 62,624 |
| Apr 16, 2026 | 6.16 | 6.26 | 6.08 | 6.12 | 6.12 | - | 73,311 |
| Apr 15, 2026 | 6.30 | 6.30 | 5.88 | 6.12 | 6.12 | 6.43% | 36,980 |
| Apr 13, 2026 | 5.30 | 5.85 | 5.30 | 5.75 | 5.75 | 2.68% | 52,335 |
| Apr 10, 2026 | 5.70 | 5.78 | 5.42 | 5.60 | 5.60 | 3.70% | 54,168 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.20 | 5.40 | 5.40 | 3.25% | 37,723 |
| Apr 8, 2026 | 5.10 | 5.31 | 4.97 | 5.23 | 5.23 | 3.77% | 58,002 |
| Apr 7, 2026 | 5.40 | 5.40 | 4.80 | 5.04 | 5.04 | 1.61% | 92,971 |
| Apr 6, 2026 | 4.68 | 5.16 | 4.68 | 4.96 | 4.96 | 5.31% | 127,074 |
| Apr 2, 2026 | 4.25 | 4.74 | 4.25 | 4.71 | 4.71 | 3.29% | 53,602 |
| Apr 1, 2026 | 4.19 | 4.61 | 4.19 | 4.56 | 4.56 | 8.83% | 108,843 |
| Mar 30, 2026 | 4.24 | 4.42 | 4.10 | 4.19 | 4.19 | -3.23% | 251,293 |
| Mar 27, 2026 | 4.51 | 4.63 | 4.30 | 4.33 | 4.33 | -5.04% | 194,191 |
| Mar 25, 2026 | 4.74 | 4.77 | 4.52 | 4.56 | 4.56 | - | 124,776 |
| Mar 24, 2026 | 4.65 | 4.99 | 4.52 | 4.56 | 4.56 | 0.44% | 132,260 |
| Mar 23, 2026 | 4.81 | 4.87 | 4.50 | 4.54 | 4.54 | -7.35% | 285,969 |
| Mar 20, 2026 | 5.10 | 5.14 | 4.86 | 4.90 | 4.90 | -1.21% | 200,978 |
| Mar 19, 2026 | 5.45 | 5.45 | 4.95 | 4.96 | 4.96 | -5.16% | 163,605 |
| Mar 18, 2026 | 5.17 | 5.36 | 5.10 | 5.23 | 5.23 | 1.16% | 78,410 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.07 | 5.17 | 5.17 | 1.57% | 32,789 |
| Mar 16, 2026 | 5.38 | 5.46 | 4.91 | 5.09 | 5.09 | -5.57% | 199,442 |
| Mar 13, 2026 | 5.52 | 5.64 | 5.30 | 5.39 | 5.39 | -2.36% | 31,659 |
| Mar 12, 2026 | 5.09 | 5.87 | 5.09 | 5.52 | 5.52 | 4.15% | 26,531 |
| Mar 11, 2026 | 5.33 | 5.40 | 5.26 | 5.30 | 5.30 | 2.91% | 12,564 |
| 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 |