Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 299.90
-12.45 (-3.99%)
At close: May 22, 2026
NSE:VIESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 267.00 | 270.00 | 267.00 | 268.50 | 268.50 | -0.17% | 6,400 |
| Apr 6, 2026 | 260.00 | 270.00 | 258.60 | 268.95 | 268.95 | 6.73% | 23,200 |
| 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 |