Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 5.69
+0.45 (8.59%)
At close: Oct 6, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.12 | 5.99 | 5.12 | 5.69 | 5.69 | 8.59% | 180,470 |
| Oct 5, 2026 | 5.15 | 5.36 | 5.15 | 5.24 | 5.24 | 0.77% | 38,241 |
| Oct 1, 2026 | 5.15 | 5.35 | 5.11 | 5.20 | 5.20 | -1.89% | 39,471 |
| Sep 30, 2026 | 5.26 | 5.43 | 5.25 | 5.30 | 5.30 | 0.76% | 5,222 |
| Sep 29, 2026 | 5.58 | 5.58 | 5.25 | 5.26 | 5.26 | -2.05% | 6,317 |
| Sep 28, 2026 | 5.40 | 5.60 | 5.33 | 5.37 | 5.37 | -2.19% | 18,575 |
| Sep 25, 2026 | 5.20 | 5.62 | 5.20 | 5.49 | 5.49 | 3.39% | 32,347 |
| Sep 24, 2026 | 5.38 | 5.43 | 5.21 | 5.31 | 5.31 | -0.75% | 20,709 |
| Sep 23, 2026 | 5.26 | 5.49 | 5.26 | 5.35 | 5.35 | 0.19% | 29,271 |
| Sep 22, 2026 | 5.47 | 5.47 | 5.22 | 5.34 | 5.34 | 0.75% | 41,649 |
| Sep 21, 2026 | 5.31 | 5.43 | 5.26 | 5.30 | 5.30 | - | 10,662 |
| Sep 18, 2026 | 5.20 | 5.38 | 5.20 | 5.30 | 5.30 | 0.38% | 28,912 |
| Sep 17, 2026 | 5.24 | 5.40 | 5.23 | 5.28 | 5.28 | -0.38% | 9,906 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.16 | 5.30 | 5.30 | -0.56% | 15,861 |
| Sep 15, 2026 | 5.15 | 5.54 | 5.15 | 5.33 | 5.33 | -1.11% | 35,271 |
| Sep 11, 2026 | 5.45 | 5.69 | 5.33 | 5.39 | 5.39 | -3.58% | 61,502 |
| Sep 10, 2026 | 5.55 | 5.79 | 5.55 | 5.59 | 5.59 | -1.41% | 37,569 |
| Sep 9, 2026 | 5.62 | 5.90 | 5.62 | 5.67 | 5.67 | -3.57% | 76,465 |
| Sep 8, 2026 | 6.06 | 6.06 | 5.81 | 5.88 | 5.88 | -1.01% | 50,481 |
| Sep 7, 2026 | 6.00 | 6.15 | 5.45 | 5.94 | 5.94 | 1.02% | 43,530 |
| Sep 4, 2026 | 6.14 | 6.14 | 5.75 | 5.88 | 5.88 | -1.18% | 69,020 |
| Sep 3, 2026 | 5.75 | 6.15 | 5.75 | 5.95 | 5.95 | 0.68% | 78,009 |
| Sep 2, 2026 | 6.17 | 6.17 | 5.75 | 5.91 | 5.91 | -0.51% | 94,979 |
| Sep 1, 2026 | 6.14 | 6.15 | 5.90 | 5.94 | 5.94 | -3.26% | 125,821 |
| Aug 31, 2026 | 5.65 | 6.52 | 5.65 | 6.14 | 6.14 | 1.66% | 269,170 |
| Aug 28, 2026 | 5.86 | 6.30 | 5.86 | 6.04 | 6.04 | 0.67% | 165,789 |
| Aug 27, 2026 | 5.91 | 6.35 | 5.81 | 6.00 | 6.00 | -2.91% | 74,509 |
| Aug 26, 2026 | 6.23 | 6.42 | 6.02 | 6.18 | 6.18 | -1.90% | 144,040 |
| Aug 25, 2026 | 6.82 | 7.10 | 6.21 | 6.30 | 6.30 | -7.49% | 304,223 |
| Aug 24, 2026 | 5.69 | 6.82 | 5.69 | 6.81 | 6.81 | 19.68% | 1,126,541 |
| Aug 21, 2026 | 5.76 | 5.80 | 5.60 | 5.69 | 5.69 | -1.22% | 109,957 |
| Aug 20, 2026 | 5.68 | 5.84 | 5.52 | 5.76 | 5.76 | 3.60% | 244,733 |
| Aug 19, 2026 | 5.51 | 5.88 | 5.37 | 5.56 | 5.56 | 2.39% | 166,088 |
| Aug 18, 2026 | 5.42 | 5.58 | 5.36 | 5.43 | 5.43 | 0.74% | 87,872 |
| Aug 17, 2026 | 5.29 | 5.44 | 5.29 | 5.39 | 5.39 | 2.08% | 8,017 |
| Aug 14, 2026 | 5.23 | 5.47 | 5.23 | 5.28 | 5.28 | -3.12% | 75,306 |
| Aug 13, 2026 | 5.10 | 5.55 | 5.10 | 5.45 | 5.45 | 1.87% | 60,409 |
| Aug 12, 2026 | 5.28 | 5.44 | 5.28 | 5.35 | 5.35 | -0.19% | 6,078 |
| Aug 11, 2026 | 5.55 | 5.55 | 5.27 | 5.36 | 5.36 | -1.29% | 16,386 |
| Aug 10, 2026 | 5.08 | 5.48 | 5.08 | 5.43 | 5.43 | 1.69% | 32,566 |
| Aug 7, 2026 | 5.39 | 5.39 | 5.30 | 5.34 | 5.34 | 0.75% | 14,792 |
| Aug 6, 2026 | 5.63 | 5.63 | 5.30 | 5.30 | 5.30 | -3.28% | 60,151 |
| Aug 5, 2026 | 5.64 | 5.65 | 5.32 | 5.48 | 5.48 | -0.36% | 30,612 |
| Aug 4, 2026 | 5.01 | 5.67 | 5.01 | 5.50 | 5.50 | 3.97% | 78,492 |
| Aug 3, 2026 | 5.55 | 5.55 | 5.14 | 5.29 | 5.29 | 3.32% | 15,403 |
| Jul 31, 2026 | 5.01 | 5.29 | 5.01 | 5.12 | 5.12 | -2.48% | 35,211 |
| Jul 30, 2026 | 5.13 | 5.25 | 5.05 | 5.25 | 5.25 | - | 17,240 |
| Jul 29, 2026 | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | 0.96% | 14,283 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.16 | 5.20 | 5.20 | -0.95% | 6,155 |
| Jul 27, 2026 | 5.05 | 5.49 | 5.05 | 5.25 | 5.25 | 1.16% | 22,550 |