Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 370.40
-4.40 (-1.17%)
At close: Sep 23, 2026
NSE:VIESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 375.80 | 378.70 | 368.05 | 370.40 | 370.40 | -1.17% | 39,200 |
| Sep 22, 2026 | 382.05 | 382.05 | 373.00 | 374.80 | 374.80 | 0.48% | 11,200 |
| Sep 21, 2026 | 395.00 | 397.00 | 373.00 | 373.00 | 373.00 | -5.09% | 15,200 |
| Sep 18, 2026 | 395.00 | 395.00 | 388.00 | 393.00 | 393.00 | -2.00% | 3,200 |
| Sep 17, 2026 | 390.10 | 402.00 | 388.00 | 401.00 | 401.00 | 2.82% | 20,000 |
| Sep 16, 2026 | 393.65 | 401.00 | 390.00 | 390.00 | 390.00 | -1.92% | 23,200 |
| Sep 15, 2026 | 410.00 | 410.00 | 385.00 | 397.65 | 397.65 | 0.19% | 33,600 |
| Sep 11, 2026 | 387.10 | 400.00 | 387.10 | 396.90 | 396.90 | -1.85% | 4,800 |
| Sep 10, 2026 | 405.00 | 408.90 | 394.50 | 404.40 | 404.40 | 1.32% | 14,400 |
| Sep 9, 2026 | 397.60 | 411.00 | 395.00 | 399.15 | 399.15 | 0.39% | 15,200 |
| Sep 8, 2026 | 396.00 | 409.45 | 392.05 | 397.60 | 397.60 | 0.89% | 9,600 |
| Sep 7, 2026 | 396.00 | 402.20 | 390.00 | 394.10 | 394.10 | 0.25% | 29,600 |
| Sep 4, 2026 | 393.00 | 398.00 | 384.00 | 393.10 | 393.10 | -0.82% | 44,000 |
| Sep 3, 2026 | 379.05 | 417.50 | 379.05 | 396.35 | 396.35 | 4.73% | 187,200 |
| Sep 2, 2026 | 374.85 | 379.95 | 370.00 | 378.45 | 378.45 | 2.12% | 39,200 |
| Sep 1, 2026 | 367.00 | 375.00 | 365.00 | 370.60 | 370.60 | 1.31% | 91,200 |
| Aug 31, 2026 | 351.70 | 367.95 | 351.70 | 365.80 | 365.80 | 4.08% | 73,600 |
| Aug 28, 2026 | 338.00 | 355.10 | 333.50 | 351.45 | 351.45 | 6.26% | 57,600 |
| Aug 27, 2026 | 340.00 | 355.50 | 326.00 | 330.75 | 330.75 | -4.23% | 63,200 |
| Aug 26, 2026 | 325.00 | 348.25 | 325.00 | 345.35 | 345.35 | 8.29% | 100,000 |
| Aug 25, 2026 | 315.00 | 334.00 | 315.00 | 318.90 | 318.90 | -0.03% | 84,000 |
| Aug 24, 2026 | 322.00 | 324.00 | 318.05 | 319.00 | 319.00 | -0.30% | 26,400 |
| Aug 21, 2026 | 309.00 | 321.95 | 305.10 | 319.95 | 319.95 | 2.81% | 49,600 |
| Aug 20, 2026 | 305.00 | 316.20 | 303.10 | 311.20 | 311.20 | 2.13% | 35,200 |
| Aug 19, 2026 | 305.00 | 307.65 | 300.00 | 304.70 | 304.70 | 0.11% | 24,800 |
| Aug 18, 2026 | 300.50 | 309.50 | 300.15 | 304.35 | 304.35 | 1.33% | 16,800 |
| Aug 17, 2026 | 305.30 | 312.00 | 296.00 | 300.35 | 300.35 | -3.44% | 28,000 |
| Aug 14, 2026 | 297.35 | 313.85 | 297.35 | 311.05 | 311.05 | 1.15% | 21,600 |
| Aug 13, 2026 | 301.00 | 308.65 | 299.00 | 307.50 | 307.50 | 1.54% | 18,400 |
| Aug 12, 2026 | 321.00 | 321.00 | 299.00 | 302.85 | 302.85 | -3.60% | 50,400 |
| Aug 11, 2026 | 310.00 | 316.00 | 308.00 | 314.15 | 314.15 | 0.79% | 8,000 |
| Aug 10, 2026 | 315.70 | 319.00 | 311.00 | 311.70 | 311.70 | -0.26% | 12,000 |
| Aug 7, 2026 | 308.00 | 312.50 | 307.00 | 312.50 | 312.50 | 0.81% | 7,200 |
| Aug 6, 2026 | 311.05 | 313.00 | 310.00 | 310.00 | 310.00 | -0.32% | 7,200 |
| Aug 5, 2026 | 314.95 | 319.50 | 309.00 | 311.00 | 311.00 | 0.39% | 20,800 |
| Aug 4, 2026 | 320.50 | 324.90 | 309.00 | 309.80 | 309.80 | -4.79% | 38,400 |
| Aug 3, 2026 | 316.15 | 327.00 | 314.50 | 325.40 | 325.40 | 2.93% | 38,400 |
| Jul 31, 2026 | 295.00 | 321.00 | 295.00 | 316.15 | 316.15 | 8.53% | 59,200 |
| Jul 30, 2026 | 301.65 | 302.00 | 285.00 | 291.30 | 291.30 | -3.43% | 48,000 |
| Jul 29, 2026 | 306.40 | 313.50 | 300.00 | 301.65 | 301.65 | -1.16% | 34,400 |
| Jul 28, 2026 | 312.30 | 312.30 | 304.50 | 305.20 | 305.20 | -3.52% | 14,400 |
| Jul 27, 2026 | 316.10 | 322.95 | 312.00 | 316.35 | 316.35 | 0.67% | 33,600 |
| Jul 24, 2026 | 307.40 | 316.00 | 307.40 | 314.25 | 314.25 | 2.23% | 8,800 |
| Jul 23, 2026 | 302.00 | 307.50 | 302.00 | 307.40 | 307.40 | 1.74% | 6,400 |
| Jul 22, 2026 | 302.00 | 306.95 | 301.00 | 302.15 | 302.15 | -1.10% | 8,000 |
| 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 |