Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 263.20
-11.65 (-4.24%)
At close: Feb 19, 2026
NSE:VIESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 250.40 | 280.05 | 246.05 | 274.85 | 274.85 | 7.85% | 113,600 |
| Feb 17, 2026 | 254.95 | 255.00 | 250.00 | 254.85 | 254.85 | 4.15% | 68,800 |
| Feb 16, 2026 | 239.05 | 247.95 | 239.05 | 244.70 | 244.70 | -2.49% | 15,200 |
| Feb 13, 2026 | 251.00 | 253.80 | 250.00 | 250.95 | 250.95 | -1.97% | 6,400 |
| Feb 12, 2026 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | 0.77% | 9,600 |
| Feb 11, 2026 | 248.50 | 255.30 | 248.50 | 254.05 | 254.05 | 2.36% | 69,600 |
| Feb 10, 2026 | 249.00 | 252.00 | 240.00 | 248.20 | 248.20 | 2.14% | 28,800 |
| Feb 9, 2026 | 239.00 | 243.05 | 236.05 | 243.00 | 243.00 | 4.97% | 21,600 |
| Feb 6, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.22% | 800 |
| Feb 5, 2026 | 236.35 | 240.00 | 230.00 | 232.00 | 232.00 | -1.84% | 8,000 |
| Feb 4, 2026 | 228.30 | 239.70 | 228.30 | 236.35 | 236.35 | 3.53% | 31,200 |
| Feb 3, 2026 | 228.35 | 228.35 | 227.90 | 228.30 | 228.30 | 4.97% | 21,600 |
| Feb 2, 2026 | 219.55 | 228.00 | 217.50 | 217.50 | 217.50 | -4.58% | 16,000 |
| Feb 1, 2026 | 218.00 | 228.00 | 218.00 | 227.95 | 227.95 | 4.06% | 4,800 |
| Jan 30, 2026 | 221.00 | 224.45 | 216.00 | 219.05 | 219.05 | -2.06% | 19,200 |
| Jan 29, 2026 | 212.00 | 223.65 | 202.35 | 223.65 | 223.65 | 5.00% | 46,400 |
| Jan 28, 2026 | 221.00 | 221.00 | 209.75 | 213.00 | 213.00 | -3.51% | 87,200 |
| Jan 27, 2026 | 222.00 | 225.00 | 216.70 | 220.75 | 220.75 | -3.22% | 56,800 |
| Jan 23, 2026 | 230.00 | 231.00 | 224.20 | 228.10 | 228.10 | -3.33% | 32,000 |
| Jan 22, 2026 | 231.30 | 238.00 | 230.00 | 235.95 | 235.95 | 3.03% | 9,600 |
| Jan 21, 2026 | 222.00 | 235.00 | 222.00 | 229.00 | 229.00 | -1.99% | 39,200 |
| Jan 20, 2026 | 236.25 | 242.00 | 233.65 | 233.65 | 233.65 | -4.98% | 28,000 |
| Jan 19, 2026 | 255.00 | 259.00 | 238.00 | 245.90 | 245.90 | -0.77% | 38,400 |
| Jan 16, 2026 | 245.00 | 247.80 | 237.00 | 247.80 | 247.80 | 5.00% | 52,800 |
| Jan 14, 2026 | 230.00 | 238.55 | 229.10 | 236.00 | 236.00 | 3.87% | 23,200 |
| Jan 13, 2026 | 237.95 | 237.95 | 227.20 | 227.20 | 227.20 | -4.54% | 6,400 |
| Jan 12, 2026 | 230.00 | 238.00 | 226.10 | 238.00 | 238.00 | 2.15% | 56,800 |
| Jan 9, 2026 | 227.25 | 236.00 | 227.25 | 233.00 | 233.00 | 2.64% | 14,400 |
| Jan 8, 2026 | 234.20 | 238.00 | 227.00 | 227.00 | 227.00 | -3.07% | 7,200 |
| Jan 7, 2026 | 242.00 | 242.00 | 234.20 | 234.20 | 234.20 | -3.04% | 2,400 |
| Jan 6, 2026 | 235.00 | 244.95 | 230.00 | 241.55 | 241.55 | 0.50% | 17,600 |
| Jan 5, 2026 | 245.00 | 251.00 | 238.95 | 240.35 | 240.35 | -4.43% | 21,600 |
| Jan 2, 2026 | 257.00 | 257.00 | 248.05 | 251.50 | 251.50 | -2.14% | 8,000 |
| Jan 1, 2026 | 254.00 | 257.00 | 254.00 | 257.00 | 257.00 | 2.80% | 3,200 |
| Dec 31, 2025 | 249.00 | 260.20 | 249.00 | 250.00 | 250.00 | 0.38% | 10,400 |
| Dec 30, 2025 | 249.95 | 258.95 | 245.05 | 249.05 | 249.05 | -0.36% | 8,000 |
| Dec 29, 2025 | 255.85 | 255.85 | 243.10 | 249.95 | 249.95 | -2.31% | 18,400 |
| Dec 26, 2025 | 263.00 | 265.00 | 255.55 | 255.85 | 255.85 | -4.89% | 26,400 |
| Dec 24, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.48% | 800 |
| Dec 23, 2025 | 255.00 | 262.50 | 255.00 | 262.50 | 262.50 | 5.00% | 22,400 |
| Dec 22, 2025 | 255.00 | 259.95 | 250.00 | 250.00 | 250.00 | -0.04% | 9,600 |
| Dec 19, 2025 | 242.00 | 250.10 | 240.00 | 250.10 | 250.10 | 5.00% | 21,600 |
| Dec 18, 2025 | 240.50 | 245.00 | 237.50 | 238.20 | 238.20 | -4.72% | 40,000 |
| Dec 17, 2025 | 258.00 | 258.00 | 245.10 | 250.00 | 250.00 | -3.10% | 59,200 |
| Dec 16, 2025 | 259.30 | 265.00 | 258.00 | 258.00 | 258.00 | -4.09% | 19,200 |
| Dec 15, 2025 | 264.10 | 275.00 | 262.70 | 269.00 | 269.00 | -2.11% | 15,200 |
| Dec 12, 2025 | 275.00 | 275.00 | 262.30 | 274.80 | 274.80 | -0.07% | 17,600 |
| Dec 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.61% | 2,400 |
| Dec 10, 2025 | 282.00 | 284.80 | 275.00 | 276.70 | 276.70 | 1.36% | 15,200 |
| Dec 9, 2025 | 249.65 | 273.00 | 249.65 | 273.00 | 273.00 | 3.90% | 36,800 |