Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 5.57
-0.11 (-1.94%)
At close: Jun 18, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.69 | 5.82 | 5.50 | 5.60 | 5.60 | 0.54% | 16,377 |
| Jun 18, 2026 | 5.65 | 5.77 | 5.46 | 5.57 | 5.57 | -1.94% | 76,285 |
| Jun 17, 2026 | 5.63 | 5.92 | 5.54 | 5.68 | 5.68 | -0.53% | 26,308 |
| Jun 16, 2026 | 5.95 | 6.35 | 5.68 | 5.71 | 5.71 | -4.03% | 57,822 |
| Jun 15, 2026 | 5.85 | 6.25 | 5.72 | 5.95 | 5.95 | 1.71% | 56,291 |
| Jun 12, 2026 | 5.33 | 5.92 | 5.33 | 5.85 | 5.85 | 5.41% | 52,776 |
| Jun 11, 2026 | 5.84 | 5.84 | 5.32 | 5.55 | 5.55 | 1.09% | 23,065 |
| Jun 10, 2026 | 5.70 | 5.78 | 5.26 | 5.49 | 5.49 | -5.34% | 67,457 |
| Jun 9, 2026 | 5.69 | 5.90 | 5.50 | 5.80 | 5.80 | 3.57% | 22,415 |
| Jun 8, 2026 | 5.89 | 5.89 | 5.50 | 5.60 | 5.60 | -1.58% | 12,267 |
| Jun 5, 2026 | 5.63 | 5.83 | 5.60 | 5.69 | 5.69 | -1.73% | 19,216 |
| Jun 4, 2026 | 5.80 | 5.97 | 5.60 | 5.79 | 5.79 | 0.35% | 35,988 |
| Jun 3, 2026 | 5.71 | 5.86 | 5.60 | 5.77 | 5.77 | -2.04% | 48,274 |
| Jun 2, 2026 | 5.91 | 5.96 | 5.71 | 5.89 | 5.89 | 0.86% | 9,681 |
| Jun 1, 2026 | 5.96 | 5.96 | 5.61 | 5.84 | 5.84 | 2.46% | 51,662 |
| May 29, 2026 | 5.92 | 5.92 | 5.56 | 5.70 | 5.70 | 0.71% | 38,824 |
| May 27, 2026 | 5.88 | 5.88 | 5.55 | 5.66 | 5.66 | 0.53% | 13,287 |
| May 26, 2026 | 5.27 | 5.70 | 5.21 | 5.63 | 5.63 | 3.68% | 31,393 |
| May 25, 2026 | 5.50 | 5.50 | 5.26 | 5.43 | 5.43 | -0.73% | 19,677 |
| May 22, 2026 | 5.23 | 5.68 | 5.23 | 5.47 | 5.47 | 0.18% | 22,689 |
| May 21, 2026 | 5.30 | 5.56 | 5.30 | 5.46 | 5.46 | 0.55% | 2,873 |
| May 20, 2026 | 5.45 | 5.50 | 5.30 | 5.43 | 5.43 | 1.50% | 22,283 |
| May 19, 2026 | 5.20 | 5.40 | 5.11 | 5.35 | 5.35 | 0.94% | 10,258 |
| May 18, 2026 | 5.19 | 5.67 | 5.17 | 5.30 | 5.30 | -1.85% | 48,617 |
| May 15, 2026 | 5.40 | 5.68 | 5.40 | 5.40 | 5.40 | -2.00% | 13,685 |
| May 14, 2026 | 5.66 | 5.66 | 5.40 | 5.51 | 5.51 | 0.18% | 7,074 |
| May 13, 2026 | 5.55 | 5.70 | 5.30 | 5.50 | 5.50 | -0.54% | 19,551 |
| May 12, 2026 | 5.72 | 5.78 | 5.50 | 5.53 | 5.53 | -3.32% | 17,480 |
| May 11, 2026 | 5.97 | 5.97 | 5.65 | 5.72 | 5.72 | -1.04% | 7,788 |
| May 8, 2026 | 5.95 | 5.95 | 5.71 | 5.78 | 5.78 | -1.20% | 7,121 |
| May 7, 2026 | 5.82 | 5.86 | 5.62 | 5.85 | 5.85 | 0.52% | 28,822 |
| May 6, 2026 | 5.80 | 5.95 | 5.75 | 5.82 | 5.82 | 0.34% | 9,379 |
| May 5, 2026 | 5.72 | 5.85 | 5.69 | 5.80 | 5.80 | 1.22% | 43,395 |
| May 4, 2026 | 5.96 | 6.18 | 5.71 | 5.73 | 5.73 | -3.86% | 36,092 |
| Apr 30, 2026 | 5.98 | 6.10 | 5.82 | 5.96 | 5.96 | -0.17% | 17,730 |
| Apr 29, 2026 | 5.79 | 5.98 | 5.79 | 5.97 | 5.97 | -1.32% | 25,751 |
| Apr 28, 2026 | 5.91 | 6.10 | 5.71 | 6.05 | 6.05 | 1.68% | 33,968 |
| Apr 27, 2026 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | -3.09% | 17,034 |
| Apr 24, 2026 | 6.34 | 6.34 | 5.90 | 6.14 | 6.14 | -1.13% | 42,150 |
| Apr 23, 2026 | 6.17 | 6.38 | 6.17 | 6.21 | 6.21 | -1.43% | 53,212 |
| 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 |