Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 252.00
+1.30 (0.52%)
At close: Apr 2, 2026
NSE:VIESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.00 | 252.00 | 245.00 | 252.00 | 252.00 | 0.52% | 11,200 |
| Apr 1, 2026 | 250.00 | 256.90 | 247.00 | 250.70 | 250.70 | 6.59% | 20,000 |
| Mar 30, 2026 | 244.00 | 249.90 | 232.55 | 235.20 | 235.20 | -3.94% | 16,000 |
| Mar 27, 2026 | 240.00 | 252.00 | 240.00 | 244.85 | 244.85 | -2.39% | 34,400 |
| Mar 25, 2026 | 238.00 | 255.50 | 238.00 | 250.85 | 250.85 | 5.18% | 43,200 |
| Mar 24, 2026 | 228.00 | 241.00 | 228.00 | 238.50 | 238.50 | 8.83% | 44,000 |
| Mar 23, 2026 | 227.00 | 230.00 | 216.30 | 219.15 | 219.15 | -5.64% | 49,600 |
| Mar 20, 2026 | 228.50 | 236.00 | 228.50 | 232.25 | 232.25 | 1.00% | 8,800 |
| Mar 19, 2026 | 238.90 | 238.90 | 229.00 | 229.95 | 229.95 | -2.63% | 17,600 |
| Mar 18, 2026 | 220.70 | 239.00 | 218.20 | 236.15 | 236.15 | 8.88% | 21,600 |
| Mar 17, 2026 | 218.05 | 222.00 | 216.00 | 216.90 | 216.90 | -1.39% | 20,000 |
| Mar 16, 2026 | 230.50 | 230.50 | 214.60 | 219.95 | 219.95 | -4.10% | 43,200 |
| Mar 13, 2026 | 234.00 | 234.00 | 218.00 | 229.35 | 229.35 | -1.46% | 51,200 |
| Mar 12, 2026 | 238.00 | 238.00 | 231.10 | 232.75 | 232.75 | -3.42% | 22,400 |
| Mar 11, 2026 | 240.00 | 246.00 | 236.50 | 241.00 | 241.00 | 0.42% | 12,800 |
| Mar 10, 2026 | 245.00 | 245.00 | 239.05 | 240.00 | 240.00 | 0.42% | 6,400 |
| Mar 9, 2026 | 225.15 | 239.00 | 225.10 | 239.00 | 239.00 | 1.96% | 18,400 |
| Mar 6, 2026 | 241.95 | 242.00 | 233.00 | 234.40 | 234.40 | -1.92% | 17,600 |
| Mar 5, 2026 | 238.00 | 241.90 | 235.10 | 239.00 | 239.00 | 1.49% | 18,400 |
| Mar 4, 2026 | 239.00 | 245.00 | 232.00 | 235.50 | 235.50 | -2.63% | 25,600 |
| Mar 2, 2026 | 243.65 | 243.90 | 235.10 | 241.85 | 241.85 | -0.10% | 21,600 |
| Feb 27, 2026 | 249.00 | 249.05 | 242.10 | 242.10 | 242.10 | -3.70% | 12,800 |
| Feb 26, 2026 | 254.20 | 257.90 | 250.10 | 251.40 | 251.40 | -1.10% | 26,400 |
| Feb 25, 2026 | 264.95 | 264.95 | 254.20 | 254.20 | 254.20 | -0.53% | 17,600 |
| Feb 24, 2026 | 269.00 | 272.00 | 253.35 | 255.55 | 255.55 | -4.93% | 26,400 |
| Feb 23, 2026 | 266.05 | 271.00 | 266.05 | 268.80 | 268.80 | 0.50% | 15,200 |
| Feb 20, 2026 | 260.00 | 267.50 | 260.00 | 267.45 | 267.45 | 1.61% | 16,000 |
| Feb 19, 2026 | 270.00 | 270.00 | 260.00 | 263.20 | 263.20 | -4.24% | 19,200 |
| 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 |