Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 303.25
-14.95 (-4.70%)
At close: Jul 20, 2026
NSE:VIESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 306.50 | 314.90 | 304.50 | 305.50 | 305.50 | 0.74% | 24,000 |
| Jul 20, 2026 | 316.00 | 316.00 | 301.00 | 303.25 | 303.25 | -4.70% | 24,800 |
| Jul 17, 2026 | 312.10 | 320.00 | 307.00 | 318.20 | 318.20 | 0.74% | 42,400 |
| Jul 16, 2026 | 309.25 | 325.00 | 307.50 | 315.85 | 315.85 | 2.38% | 20,800 |
| Jul 15, 2026 | 312.30 | 312.30 | 308.50 | 308.50 | 308.50 | -1.22% | 6,400 |
| Jul 14, 2026 | 308.00 | 312.30 | 308.00 | 312.30 | 312.30 | 1.79% | 8,800 |
| Jul 13, 2026 | 312.65 | 313.80 | 305.40 | 306.80 | 306.80 | -2.11% | 32,800 |
| Jul 10, 2026 | 315.00 | 318.70 | 312.00 | 313.40 | 313.40 | 0.72% | 20,800 |
| Jul 9, 2026 | 307.05 | 314.00 | 306.00 | 311.15 | 311.15 | 1.52% | 28,800 |
| Jul 8, 2026 | 310.00 | 310.00 | 302.45 | 306.50 | 306.50 | -0.49% | 40,000 |
| Jul 7, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.83% | 800 |
| Jul 6, 2026 | 310.00 | 315.00 | 306.00 | 313.75 | 313.75 | 0.43% | 21,600 |
| Jul 3, 2026 | 323.00 | 323.00 | 312.30 | 312.40 | 312.40 | -1.76% | 12,800 |
| Jul 2, 2026 | 311.35 | 324.00 | 311.35 | 318.00 | 318.00 | 2.14% | 12,000 |
| Jul 1, 2026 | 314.00 | 315.00 | 309.50 | 311.35 | 311.35 | -0.53% | 26,400 |
| Jun 30, 2026 | 318.80 | 322.00 | 313.00 | 313.00 | 313.00 | -1.83% | 16,000 |
| Jun 29, 2026 | 310.00 | 319.70 | 306.00 | 318.85 | 318.85 | 1.95% | 28,800 |
| Jun 25, 2026 | 314.75 | 317.00 | 311.10 | 312.75 | 312.75 | -0.64% | 15,200 |
| Jun 24, 2026 | 321.00 | 328.00 | 313.10 | 314.75 | 314.75 | -1.36% | 48,000 |
| Jun 23, 2026 | 338.90 | 343.00 | 315.45 | 319.10 | 319.10 | -4.56% | 34,400 |
| Jun 22, 2026 | 334.00 | 338.45 | 333.00 | 334.35 | 334.35 | 0.39% | 20,000 |
| Jun 19, 2026 | 318.00 | 336.25 | 308.00 | 333.05 | 333.05 | 3.66% | 66,400 |
| Jun 18, 2026 | 320.00 | 324.75 | 319.95 | 321.30 | 321.30 | 0.91% | 19,200 |
| Jun 17, 2026 | 316.10 | 323.00 | 316.10 | 318.40 | 318.40 | -0.58% | 20,800 |
| Jun 16, 2026 | 318.00 | 325.85 | 315.50 | 320.25 | 320.25 | 0.45% | 8,000 |
| Jun 15, 2026 | 329.80 | 330.00 | 318.00 | 318.80 | 318.80 | -1.15% | 54,400 |
| Jun 12, 2026 | 323.00 | 327.60 | 321.00 | 322.50 | 322.50 | 0.64% | 39,200 |
| Jun 11, 2026 | 308.00 | 327.90 | 306.00 | 320.45 | 320.45 | 1.17% | 95,200 |
| Jun 10, 2026 | 313.10 | 322.10 | 312.00 | 316.75 | 316.75 | 1.28% | 50,400 |
| Jun 9, 2026 | 297.00 | 323.00 | 297.00 | 312.75 | 312.75 | 3.22% | 43,200 |
| Jun 8, 2026 | 301.00 | 312.50 | 298.25 | 303.00 | 303.00 | -0.12% | 21,600 |
| Jun 5, 2026 | 299.00 | 312.00 | 299.00 | 303.35 | 303.35 | 3.53% | 46,400 |
| Jun 4, 2026 | 287.50 | 294.00 | 285.00 | 293.00 | 293.00 | -0.54% | 33,600 |
| Jun 3, 2026 | 293.00 | 300.00 | 291.00 | 294.60 | 294.60 | 1.87% | 31,200 |
| Jun 2, 2026 | 278.00 | 291.95 | 275.05 | 289.20 | 289.20 | 3.27% | 52,000 |
| Jun 1, 2026 | 298.25 | 298.25 | 274.50 | 280.05 | 280.05 | -7.88% | 136,800 |
| May 29, 2026 | 300.00 | 305.90 | 300.00 | 304.00 | 304.00 | 1.81% | 20,800 |
| May 27, 2026 | 311.80 | 311.80 | 293.00 | 298.60 | 298.60 | -4.81% | 41,600 |
| May 26, 2026 | 310.90 | 315.00 | 308.00 | 313.70 | 313.70 | 1.36% | 16,000 |
| May 25, 2026 | 299.00 | 311.75 | 299.00 | 309.50 | 309.50 | 3.20% | 19,200 |
| May 22, 2026 | 307.50 | 307.50 | 297.00 | 299.90 | 299.90 | -3.99% | 29,600 |
| May 21, 2026 | 313.50 | 313.50 | 308.00 | 312.35 | 312.35 | 1.71% | 12,800 |
| May 20, 2026 | 320.00 | 323.00 | 305.00 | 307.10 | 307.10 | -2.46% | 38,400 |
| May 19, 2026 | 308.00 | 319.30 | 302.25 | 314.85 | 314.85 | 3.26% | 15,200 |
| May 18, 2026 | 314.00 | 319.00 | 303.05 | 304.90 | 304.90 | -5.57% | 56,000 |
| May 15, 2026 | 314.05 | 329.00 | 312.10 | 322.90 | 322.90 | -0.09% | 52,800 |
| May 14, 2026 | 336.00 | 336.00 | 318.10 | 323.20 | 323.20 | -2.31% | 59,200 |
| May 13, 2026 | 311.00 | 348.95 | 310.85 | 330.85 | 330.85 | 8.24% | 152,000 |
| May 12, 2026 | 355.60 | 355.60 | 302.10 | 305.65 | 305.65 | -13.99% | 257,600 |
| May 11, 2026 | 355.05 | 375.90 | 350.00 | 355.35 | 355.35 | -1.52% | 71,200 |