Vision Infra Equipment Solutions Limited (NSE:VIESL)
India · Delayed Price · Currency is INR 342.00
-2.70 (-0.78%)
At close: Nov 9, 2026
NSE:VIESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 344.70 | 345.00 | 341.00 | 342.00 | 342.00 | -0.78% | 2,800 |
| Nov 8, 2026 | 334.75 | 348.40 | 334.75 | 344.70 | 344.70 | 2.97% | 13,200 |
| Nov 6, 2026 | 350.00 | 364.50 | 333.15 | 334.75 | 334.75 | -4.17% | 46,800 |
| Nov 5, 2026 | 340.00 | 360.00 | 335.00 | 349.30 | 349.30 | 4.57% | 4,000 |
| Nov 4, 2026 | 330.00 | 340.00 | 330.00 | 334.05 | 334.05 | 2.47% | 6,400 |
| Nov 3, 2026 | 310.00 | 328.00 | 310.00 | 326.00 | 326.00 | 3.16% | 10,400 |
| Nov 2, 2026 | 311.05 | 321.50 | 310.50 | 316.00 | 316.00 | 0.33% | 4,000 |
| Oct 30, 2026 | 323.05 | 323.05 | 310.00 | 314.95 | 314.95 | -3.69% | 10,400 |
| Oct 29, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 800 |
| Oct 28, 2026 | 327.40 | 330.00 | 327.00 | 327.00 | 327.00 | - | 4,800 |
| Oct 27, 2026 | 325.00 | 337.95 | 325.00 | 327.00 | 327.00 | 2.99% | 10,400 |
| Oct 26, 2026 | 314.00 | 323.90 | 312.00 | 317.50 | 317.50 | 0.63% | 9,600 |
| Oct 23, 2026 | 315.00 | 315.50 | 310.00 | 315.50 | 315.50 | -1.39% | 8,000 |
| Oct 22, 2026 | 310.00 | 319.95 | 310.00 | 319.95 | 319.95 | 4.20% | 10,400 |
| Oct 21, 2026 | 318.80 | 318.80 | 302.00 | 307.05 | 307.05 | -4.64% | 14,400 |
| Oct 19, 2026 | 320.00 | 324.95 | 318.05 | 322.00 | 322.00 | -0.62% | 5,600 |
| Oct 16, 2026 | 335.00 | 335.00 | 320.00 | 324.00 | 324.00 | -1.82% | 13,600 |
| Oct 15, 2026 | 340.00 | 340.00 | 326.95 | 330.00 | 330.00 | -2.94% | 14,400 |
| Oct 14, 2026 | 337.05 | 340.00 | 335.00 | 340.00 | 340.00 | -0.79% | 6,400 |
| Oct 13, 2026 | 345.00 | 349.95 | 341.05 | 342.70 | 342.70 | -1.27% | 12,000 |
| Oct 12, 2026 | 348.00 | 350.50 | 345.00 | 347.10 | 347.10 | -1.14% | 21,600 |
| Oct 9, 2026 | 360.00 | 360.00 | 350.00 | 351.10 | 351.10 | -1.07% | 6,400 |
| Oct 8, 2026 | 355.00 | 356.95 | 350.00 | 354.90 | 354.90 | -2.75% | 12,000 |
| Oct 7, 2026 | 367.00 | 370.00 | 364.40 | 364.95 | 364.95 | -1.34% | 8,800 |
| Oct 6, 2026 | 361.55 | 369.90 | 354.00 | 369.90 | 369.90 | 2.81% | 13,600 |
| Oct 5, 2026 | 365.00 | 365.00 | 358.95 | 359.80 | 359.80 | -1.42% | 9,600 |
| Oct 1, 2026 | 365.00 | 366.00 | 360.50 | 365.00 | 365.00 | - | 3,200 |
| Sep 30, 2026 | 364.10 | 366.50 | 364.00 | 365.00 | 365.00 | -0.38% | 4,000 |
| Sep 29, 2026 | 360.00 | 370.05 | 360.00 | 366.40 | 366.40 | 0.59% | 26,400 |
| Sep 28, 2026 | 372.00 | 372.00 | 363.00 | 364.25 | 364.25 | -2.08% | 8,000 |
| Sep 25, 2026 | 371.10 | 377.50 | 370.00 | 372.00 | 372.00 | 0.80% | 41,600 |
| Sep 24, 2026 | 371.10 | 371.10 | 365.10 | 369.05 | 369.05 | -0.36% | 5,600 |
| 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 |