Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 476.30
+0.50 (0.11%)
Aug 8, 2025, 3:30 PM IST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 480.05 | 481.20 | 467.75 | 476.30 | 476.30 | 0.11% | 167,639 |
| Aug 7, 2025 | 472.65 | 481.00 | 468.35 | 475.80 | 475.80 | -0.41% | 199,465 |
| Aug 6, 2025 | 494.90 | 495.15 | 470.15 | 477.75 | 477.75 | -3.09% | 445,159 |
| Aug 5, 2025 | 498.05 | 507.90 | 485.85 | 493.00 | 493.00 | -0.84% | 555,718 |
| Aug 4, 2025 | 500.00 | 519.95 | 476.65 | 497.20 | 497.20 | -8.00% | 1,505,595 |
| Aug 1, 2025 | 570.60 | 595.80 | 535.10 | 540.45 | 540.45 | -5.09% | 1,548,683 |
| Jul 31, 2025 | 556.00 | 590.40 | 551.00 | 569.45 | 569.45 | 0.90% | 1,548,285 |
| Jul 30, 2025 | 550.00 | 588.80 | 545.00 | 564.35 | 564.35 | 9.36% | 5,372,707 |
| Jul 29, 2025 | 495.35 | 532.70 | 490.00 | 516.05 | 516.05 | 4.18% | 92,677 |
| Jul 28, 2025 | 500.95 | 504.30 | 487.00 | 495.35 | 495.35 | -0.57% | 74,415 |
| Jul 25, 2025 | 507.25 | 507.25 | 489.60 | 498.20 | 498.20 | -1.17% | 76,380 |
| Jul 24, 2025 | 497.00 | 511.70 | 497.00 | 504.10 | 504.10 | 1.52% | 56,406 |
| Jul 23, 2025 | 496.80 | 498.25 | 493.00 | 496.55 | 496.55 | -0.04% | 87,268 |
| Jul 22, 2025 | 506.80 | 508.05 | 494.00 | 496.75 | 496.75 | -1.50% | 63,164 |
| Jul 21, 2025 | 500.00 | 511.70 | 499.95 | 504.30 | 504.30 | 0.68% | 58,847 |
| Jul 18, 2025 | 505.00 | 507.80 | 496.50 | 500.90 | 500.90 | -0.61% | 44,500 |
| Jul 17, 2025 | 508.00 | 511.70 | 501.25 | 503.95 | 503.95 | -1.09% | 31,122 |
| Jul 16, 2025 | 514.20 | 514.20 | 505.85 | 509.50 | 509.50 | -0.06% | 52,286 |
| Jul 15, 2025 | 497.00 | 518.80 | 497.00 | 509.80 | 509.80 | 2.57% | 82,787 |
| Jul 14, 2025 | 496.00 | 503.60 | 493.00 | 497.05 | 497.05 | -0.67% | 46,270 |
| Jul 11, 2025 | 501.00 | 508.45 | 497.00 | 500.40 | 500.40 | -0.39% | 36,883 |
| Jul 10, 2025 | 505.00 | 507.80 | 496.55 | 502.35 | 502.35 | -0.47% | 46,384 |
| Jul 9, 2025 | 504.00 | 507.45 | 501.30 | 504.70 | 504.70 | 0.30% | 62,253 |
| Jul 8, 2025 | 504.80 | 510.00 | 496.20 | 503.20 | 503.20 | -0.80% | 84,914 |
| Jul 7, 2025 | 508.05 | 518.55 | 500.85 | 507.25 | 507.25 | -0.89% | 87,493 |
| Jul 4, 2025 | 530.00 | 531.95 | 505.50 | 511.80 | 511.80 | -2.54% | 132,439 |
| Jul 3, 2025 | 529.00 | 536.70 | 519.45 | 525.15 | 525.15 | -0.71% | 102,582 |
| Jul 2, 2025 | 526.85 | 569.95 | 507.30 | 528.90 | 528.90 | 0.91% | 266,558 |
| Jul 1, 2025 | 536.20 | 539.90 | 518.80 | 524.15 | 524.15 | -1.76% | 126,864 |
| Jun 30, 2025 | 538.45 | 540.50 | 531.30 | 533.55 | 533.55 | 0.18% | 88,488 |
| Jun 27, 2025 | 555.45 | 558.25 | 524.80 | 532.60 | 532.60 | -3.89% | 278,589 |
| Jun 26, 2025 | 565.00 | 566.80 | 551.85 | 554.15 | 554.15 | -0.92% | 55,239 |
| Jun 25, 2025 | 545.05 | 563.00 | 544.20 | 559.30 | 559.30 | 2.77% | 92,789 |
| Jun 24, 2025 | 537.00 | 553.95 | 537.00 | 544.20 | 544.20 | 1.44% | 72,063 |
| Jun 23, 2025 | 548.70 | 550.35 | 531.45 | 536.45 | 536.45 | -1.38% | 196,385 |
| Jun 20, 2025 | 539.55 | 552.60 | 527.50 | 543.95 | 543.95 | 1.01% | 69,181 |
| Jun 19, 2025 | 557.75 | 563.90 | 532.00 | 538.50 | 538.50 | -2.85% | 136,261 |
| Jun 18, 2025 | 562.00 | 567.00 | 552.00 | 554.30 | 554.30 | -1.19% | 63,938 |
| Jun 17, 2025 | 575.00 | 577.00 | 557.60 | 561.00 | 561.00 | -1.53% | 105,842 |
| Jun 16, 2025 | 555.50 | 572.80 | 546.80 | 569.70 | 569.70 | 3.05% | 168,842 |
| Jun 13, 2025 | 545.00 | 561.00 | 531.55 | 552.85 | 552.85 | -0.21% | 399,738 |
| Jun 12, 2025 | 568.00 | 570.80 | 552.00 | 554.00 | 554.00 | -1.60% | 147,854 |
| Jun 11, 2025 | 561.90 | 580.65 | 556.05 | 563.00 | 563.00 | 1.47% | 357,840 |
| Jun 10, 2025 | 558.00 | 568.40 | 547.70 | 554.85 | 554.85 | 0.96% | 306,971 |
| Jun 9, 2025 | 524.95 | 555.00 | 521.30 | 549.60 | 549.60 | 5.36% | 290,278 |
| Jun 6, 2025 | 530.90 | 533.90 | 515.00 | 521.65 | 521.65 | -0.98% | 153,381 |
| Jun 5, 2025 | 533.00 | 536.65 | 521.80 | 526.80 | 526.80 | -0.64% | 147,153 |
| Jun 4, 2025 | 529.35 | 534.80 | 515.35 | 530.20 | 530.20 | 0.17% | 195,522 |
| Jun 3, 2025 | 540.95 | 552.00 | 526.20 | 529.30 | 529.30 | -1.92% | 327,330 |
| Jun 2, 2025 | 544.50 | 546.70 | 534.50 | 539.65 | 539.65 | -0.95% | 155,622 |