Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 333.05
+11.75 (3.66%)
At close: Jun 19, 2026
NSE:VIESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 326.80 | 370.00 | 326.80 | 360.85 | 360.85 | 10.39% | 156,000 |
| May 7, 2026 | 320.00 | 326.95 | 316.10 | 326.90 | 326.90 | 1.41% | 42,400 |
| May 6, 2026 | 326.00 | 329.50 | 320.00 | 322.35 | 322.35 | -1.92% | 31,200 |
| May 5, 2026 | 314.95 | 331.00 | 313.00 | 328.65 | 328.65 | 9.44% | 98,400 |
| May 4, 2026 | 292.00 | 307.00 | 285.00 | 300.30 | 300.30 | 4.09% | 53,600 |
| Apr 30, 2026 | 285.95 | 293.90 | 285.05 | 288.50 | 288.50 | 0.17% | 31,200 |
| Apr 29, 2026 | 280.50 | 292.50 | 278.70 | 288.00 | 288.00 | 3.88% | 26,400 |
| Apr 28, 2026 | 282.00 | 287.85 | 276.30 | 277.25 | 277.25 | 0.07% | 34,400 |
| Apr 27, 2026 | 275.20 | 282.00 | 275.00 | 277.05 | 277.05 | 0.93% | 30,400 |
| Apr 24, 2026 | 284.90 | 284.90 | 274.30 | 274.50 | 274.50 | -2.66% | 13,600 |
| Apr 23, 2026 | 284.85 | 287.00 | 280.00 | 282.00 | 282.00 | 2.04% | 25,600 |
| Apr 22, 2026 | 295.00 | 295.00 | 276.35 | 276.35 | 276.35 | -2.35% | 21,600 |
| Apr 21, 2026 | 284.95 | 285.00 | 277.00 | 283.00 | 283.00 | 2.63% | 10,400 |
| Apr 20, 2026 | 281.00 | 281.00 | 273.05 | 275.75 | 275.75 | -1.83% | 16,000 |
| Apr 17, 2026 | 293.00 | 294.00 | 275.00 | 280.90 | 280.90 | -4.13% | 23,200 |
| Apr 16, 2026 | 296.00 | 302.90 | 288.50 | 293.00 | 293.00 | 0.90% | 56,000 |
| Apr 15, 2026 | 285.00 | 294.80 | 285.00 | 290.40 | 290.40 | 3.83% | 25,600 |
| Apr 13, 2026 | 280.00 | 288.00 | 276.60 | 279.70 | 279.70 | -2.01% | 52,000 |
| Apr 10, 2026 | 270.00 | 286.90 | 270.00 | 285.45 | 285.45 | 2.31% | 25,600 |
| Apr 9, 2026 | 272.00 | 281.00 | 272.00 | 279.00 | 279.00 | 0.89% | 4,800 |
| Apr 8, 2026 | 275.50 | 281.50 | 274.00 | 276.55 | 276.55 | 3.00% | 35,200 |