Vishwaraj Sugar Industries Limited (BOM:542852)
India · Delayed Price · Currency is INR 5.69
-0.07 (-1.22%)
At close: Aug 21, 2026
BOM:542852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5.47 | 5.47 | 5.05 | 5.19 | 5.19 | -1.33% | 19,962 |
| Jul 23, 2026 | 5.36 | 5.40 | 5.20 | 5.26 | 5.26 | -0.19% | 9,321 |
| Jul 22, 2026 | 5.35 | 5.37 | 5.25 | 5.27 | 5.27 | 0.76% | 14,454 |
| Jul 21, 2026 | 5.21 | 5.48 | 5.21 | 5.23 | 5.23 | -0.38% | 25,579 |
| Jul 20, 2026 | 5.50 | 5.50 | 5.05 | 5.25 | 5.25 | -1.32% | 14,167 |
| Jul 17, 2026 | 5.36 | 5.54 | 5.23 | 5.32 | 5.32 | -0.93% | 13,513 |
| Jul 16, 2026 | 5.36 | 5.45 | 5.33 | 5.37 | 5.37 | -0.19% | 5,006 |
| Jul 15, 2026 | 5.37 | 5.55 | 5.37 | 5.38 | 5.38 | -0.55% | 37,166 |
| Jul 14, 2026 | 5.38 | 5.60 | 5.38 | 5.41 | 5.41 | -0.55% | 20,832 |
| Jul 13, 2026 | 5.68 | 5.68 | 5.30 | 5.44 | 5.44 | 1.87% | 7,537 |
| Jul 10, 2026 | 5.31 | 5.55 | 5.31 | 5.34 | 5.34 | -1.84% | 47,260 |
| Jul 9, 2026 | 5.31 | 5.70 | 5.31 | 5.44 | 5.44 | -1.09% | 28,075 |
| Jul 8, 2026 | 5.58 | 5.58 | 5.43 | 5.50 | 5.50 | -0.54% | 17,955 |
| Jul 7, 2026 | 5.58 | 5.60 | 5.50 | 5.53 | 5.53 | 0.18% | 14,229 |
| Jul 6, 2026 | 5.30 | 5.59 | 5.30 | 5.52 | 5.52 | 3.18% | 33,711 |
| Jul 3, 2026 | 5.30 | 5.49 | 5.27 | 5.35 | 5.35 | -0.74% | 87,185 |
| Jul 2, 2026 | 5.38 | 5.59 | 5.26 | 5.39 | 5.39 | 0.19% | 36,174 |
| Jul 1, 2026 | 5.42 | 5.59 | 5.36 | 5.38 | 5.38 | -2.36% | 40,316 |
| Jun 30, 2026 | 5.26 | 5.60 | 5.26 | 5.51 | 5.51 | 0.55% | 54,803 |
| Jun 29, 2026 | 5.22 | 5.58 | 5.22 | 5.48 | 5.48 | 1.11% | 29,206 |
| Jun 25, 2026 | 5.63 | 5.71 | 5.32 | 5.42 | 5.42 | -3.39% | 31,088 |
| Jun 24, 2026 | 5.86 | 5.86 | 5.52 | 5.61 | 5.61 | 0.18% | 27,610 |
| Jun 23, 2026 | 5.65 | 5.69 | 5.56 | 5.60 | 5.60 | -1.23% | 22,254 |
| Jun 22, 2026 | 5.84 | 6.00 | 5.64 | 5.67 | 5.67 | 1.25% | 49,068 |
| 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 |