Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 166.00
-2.90 (-1.72%)
At close: Aug 1, 2025
NSE:VIESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 171.00 | 172.00 | 167.10 | 167.15 | 167.15 | 0.69% | 28,000 |
| Aug 1, 2025 | 166.00 | 168.30 | 166.00 | 166.00 | 166.00 | -1.72% | 17,600 |
| Jul 31, 2025 | 168.00 | 172.00 | 167.10 | 168.90 | 168.90 | -2.23% | 16,800 |
| Jul 30, 2025 | 159.30 | 179.85 | 159.30 | 172.75 | 172.75 | 7.30% | 68,000 |
| Jul 29, 2025 | 158.55 | 161.00 | 158.00 | 161.00 | 161.00 | 1.74% | 4,800 |
| Jul 28, 2025 | 164.50 | 165.00 | 156.00 | 158.25 | 158.25 | -3.18% | 29,600 |
| Jul 25, 2025 | 164.85 | 166.00 | 162.00 | 163.45 | 163.45 | 0.80% | 15,200 |
| Jul 24, 2025 | 165.20 | 165.25 | 161.80 | 162.15 | 162.15 | -1.73% | 17,600 |
| Jul 23, 2025 | 166.90 | 167.00 | 163.75 | 165.00 | 165.00 | -1.14% | 76,800 |
| Jul 22, 2025 | 161.95 | 166.90 | 161.95 | 166.90 | 166.90 | 3.44% | 18,400 |
| Jul 21, 2025 | 163.80 | 167.00 | 160.60 | 161.35 | 161.35 | -0.37% | 26,400 |
| Jul 18, 2025 | 159.05 | 163.35 | 159.05 | 161.95 | 161.95 | 0.68% | 14,400 |
| Jul 17, 2025 | 159.00 | 162.90 | 159.00 | 160.85 | 160.85 | -0.53% | 28,000 |
| Jul 16, 2025 | 164.00 | 164.00 | 161.05 | 161.70 | 161.70 | -1.31% | 8,800 |
| Jul 15, 2025 | 160.00 | 165.00 | 158.50 | 163.85 | 163.85 | 1.68% | 60,800 |
| Jul 14, 2025 | 162.00 | 162.80 | 160.05 | 161.15 | 161.15 | -0.52% | 7,200 |
| Jul 11, 2025 | 162.05 | 162.05 | 158.60 | 162.00 | 162.00 | -0.03% | 18,400 |
| Jul 10, 2025 | 160.90 | 164.40 | 160.90 | 162.05 | 162.05 | 0.71% | 4,000 |
| Jul 9, 2025 | 158.25 | 164.90 | 158.20 | 160.90 | 160.90 | 1.16% | 30,400 |
| Jul 8, 2025 | 166.90 | 166.90 | 157.60 | 159.05 | 159.05 | -4.04% | 63,200 |
| Jul 7, 2025 | 159.00 | 167.00 | 158.15 | 165.75 | 165.75 | 4.41% | 190,400 |
| Jul 4, 2025 | 156.10 | 161.95 | 156.10 | 158.75 | 158.75 | 0.51% | 24,800 |
| Jul 3, 2025 | 159.70 | 160.00 | 157.50 | 157.95 | 157.95 | -1.03% | 14,400 |
| Jul 2, 2025 | 158.25 | 159.70 | 156.10 | 159.60 | 159.60 | 0.57% | 51,200 |
| Jul 1, 2025 | 164.70 | 164.70 | 157.10 | 158.70 | 158.70 | -3.29% | 49,600 |
| Jun 30, 2025 | 160.00 | 164.85 | 158.00 | 164.10 | 164.10 | 2.56% | 23,200 |
| Jun 27, 2025 | 160.55 | 162.60 | 157.05 | 160.00 | 160.00 | -0.34% | 30,400 |
| Jun 26, 2025 | 166.50 | 167.30 | 158.00 | 160.55 | 160.55 | -3.34% | 86,400 |
| Jun 25, 2025 | 169.20 | 169.20 | 162.90 | 166.10 | 166.10 | -1.83% | 65,600 |
| Jun 24, 2025 | 173.00 | 173.00 | 167.40 | 169.20 | 169.20 | 0.03% | 24,000 |
| Jun 23, 2025 | 166.00 | 170.35 | 162.35 | 169.15 | 169.15 | 1.29% | 38,400 |
| Jun 20, 2025 | 170.05 | 170.05 | 164.00 | 167.00 | 167.00 | -2.02% | 80,000 |
| Jun 19, 2025 | 173.50 | 174.00 | 168.05 | 170.45 | 170.45 | - | 30,400 |
| Jun 18, 2025 | 174.25 | 176.00 | 170.00 | 170.45 | 170.45 | -1.25% | 88,800 |
| Jun 17, 2025 | 174.90 | 178.75 | 172.30 | 172.60 | 172.60 | -0.75% | 52,000 |
| Jun 16, 2025 | 168.00 | 175.00 | 168.00 | 173.90 | 173.90 | 4.13% | 55,200 |
| Jun 13, 2025 | 168.85 | 169.90 | 164.00 | 167.00 | 167.00 | -1.45% | 16,000 |
| Jun 12, 2025 | 171.80 | 172.65 | 168.35 | 169.45 | 169.45 | -1.37% | 33,600 |
| Jun 11, 2025 | 174.00 | 176.00 | 169.50 | 171.80 | 171.80 | -0.29% | 37,600 |
| Jun 10, 2025 | 169.60 | 173.90 | 169.60 | 172.30 | 172.30 | 1.59% | 35,200 |
| Jun 9, 2025 | 168.15 | 171.80 | 166.75 | 169.60 | 169.60 | -0.44% | 45,600 |
| Jun 6, 2025 | 169.60 | 173.00 | 165.00 | 170.35 | 170.35 | 0.44% | 72,800 |
| Jun 5, 2025 | 161.00 | 171.00 | 160.00 | 169.60 | 169.60 | 6.63% | 106,400 |
| Jun 4, 2025 | 161.00 | 162.95 | 150.00 | 159.05 | 159.05 | -2.42% | 198,400 |
| Jun 3, 2025 | 172.90 | 172.90 | 160.00 | 163.00 | 163.00 | -1.30% | 46,400 |
| Jun 2, 2025 | 169.00 | 170.50 | 163.30 | 165.15 | 165.15 | -1.61% | 29,600 |
| May 30, 2025 | 171.00 | 171.00 | 165.85 | 167.85 | 167.85 | -2.61% | 28,800 |
| May 29, 2025 | 167.95 | 172.35 | 165.00 | 172.35 | 172.35 | 4.08% | 32,000 |
| May 28, 2025 | 172.65 | 173.75 | 164.90 | 165.60 | 165.60 | -5.21% | 64,800 |
| May 27, 2025 | 176.50 | 177.50 | 172.25 | 174.70 | 174.70 | -0.80% | 56,000 |