Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 512.75
-2.35 (-0.46%)
Feb 19, 2026, 12:40 PM IST
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 515.00 | 535.00 | 512.10 | 515.10 | 515.10 | -0.48% | 37,209 |
| Feb 17, 2026 | 510.10 | 533.00 | 510.10 | 517.60 | 517.60 | 2.35% | 115,506 |
| Feb 16, 2026 | 519.10 | 519.10 | 504.70 | 505.70 | 505.70 | -1.83% | 53,590 |
| Feb 13, 2026 | 528.30 | 528.30 | 510.55 | 515.15 | 515.15 | -2.49% | 63,857 |
| Feb 12, 2026 | 525.95 | 533.40 | 520.45 | 528.30 | 528.30 | 0.45% | 39,642 |
| Feb 11, 2026 | 524.00 | 533.00 | 511.00 | 525.95 | 525.95 | 0.76% | 43,277 |
| Feb 10, 2026 | 515.20 | 528.95 | 515.20 | 522.00 | 522.00 | 0.61% | 59,094 |
| Feb 9, 2026 | 519.45 | 522.70 | 503.00 | 518.85 | 518.85 | 1.56% | 66,650 |
| Feb 6, 2026 | 517.00 | 517.00 | 505.65 | 510.90 | 510.90 | -2.02% | 28,859 |
| Feb 5, 2026 | 516.70 | 525.00 | 509.55 | 521.45 | 521.45 | 1.23% | 30,562 |
| Feb 4, 2026 | 525.70 | 532.45 | 511.10 | 515.10 | 515.10 | -1.67% | 58,638 |
| Feb 3, 2026 | 545.65 | 549.00 | 511.00 | 523.85 | 523.85 | 3.02% | 96,360 |
| Feb 2, 2026 | 492.40 | 515.00 | 487.35 | 508.50 | 508.50 | 1.70% | 74,180 |
| Feb 1, 2026 | 514.95 | 515.00 | 487.95 | 500.00 | 500.00 | -4.63% | 174,471 |
| Jan 30, 2026 | 517.10 | 529.00 | 508.75 | 524.25 | 524.25 | 1.28% | 65,150 |
| Jan 29, 2026 | 510.00 | 519.80 | 506.00 | 517.60 | 517.60 | 2.02% | 67,038 |
| Jan 28, 2026 | 506.65 | 512.00 | 502.60 | 507.35 | 507.35 | 0.61% | 47,663 |
| Jan 27, 2026 | 507.00 | 514.45 | 496.55 | 504.25 | 504.25 | -0.62% | 117,527 |
| Jan 23, 2026 | 519.55 | 519.55 | 502.45 | 507.40 | 507.40 | -1.50% | 47,888 |
| Jan 22, 2026 | 510.90 | 517.65 | 505.00 | 515.15 | 515.15 | 0.84% | 38,208 |
| Jan 21, 2026 | 505.10 | 515.00 | 496.50 | 510.85 | 510.85 | -0.38% | 93,366 |
| Jan 20, 2026 | 506.15 | 518.85 | 506.15 | 512.80 | 512.80 | -0.69% | 85,927 |
| Jan 19, 2026 | 506.50 | 521.85 | 506.50 | 516.35 | 516.35 | -0.49% | 58,108 |
| Jan 16, 2026 | 513.55 | 525.00 | 513.00 | 518.90 | 518.90 | 0.03% | 49,066 |
| Jan 14, 2026 | 512.00 | 525.50 | 500.20 | 518.75 | 518.75 | 0.43% | 86,294 |
| Jan 13, 2026 | 513.00 | 522.95 | 511.10 | 516.55 | 516.55 | 1.72% | 58,892 |
| Jan 12, 2026 | 521.00 | 521.00 | 496.25 | 507.80 | 507.80 | -2.47% | 94,319 |
| Jan 9, 2026 | 518.60 | 525.20 | 504.05 | 520.65 | 520.65 | 0.33% | 116,658 |
| Jan 8, 2026 | 533.00 | 539.05 | 517.05 | 518.95 | 518.95 | -2.49% | 112,109 |
| Jan 7, 2026 | 548.50 | 552.00 | 527.60 | 532.20 | 532.20 | -2.97% | 79,615 |
| Jan 6, 2026 | 566.10 | 566.10 | 545.00 | 548.50 | 548.50 | -2.88% | 86,838 |
| Jan 5, 2026 | 566.75 | 569.15 | 550.20 | 564.75 | 564.75 | 0.87% | 115,185 |
| Jan 2, 2026 | 551.30 | 561.20 | 544.10 | 559.90 | 559.90 | 1.71% | 76,034 |
| Jan 1, 2026 | 547.40 | 555.00 | 540.50 | 550.50 | 550.50 | 1.85% | 62,383 |
| Dec 31, 2025 | 540.00 | 545.70 | 531.50 | 540.50 | 540.50 | -0.29% | 60,214 |
| Dec 30, 2025 | 554.00 | 554.00 | 525.20 | 542.05 | 542.05 | -1.24% | 97,671 |
| Dec 29, 2025 | 559.90 | 564.00 | 545.85 | 548.85 | 548.85 | -0.87% | 129,244 |
| Dec 26, 2025 | 553.00 | 568.85 | 545.95 | 553.65 | 553.65 | 1.04% | 282,009 |
| Dec 24, 2025 | 529.35 | 553.00 | 527.40 | 547.95 | 547.95 | 3.28% | 212,279 |
| Dec 23, 2025 | 533.95 | 537.60 | 526.50 | 530.55 | 530.55 | 0.08% | 65,321 |
| Dec 22, 2025 | 525.00 | 538.80 | 520.00 | 530.15 | 530.15 | 1.86% | 130,667 |
| Dec 19, 2025 | 514.00 | 522.20 | 508.50 | 520.45 | 520.45 | 2.62% | 71,493 |
| Dec 18, 2025 | 515.00 | 515.00 | 502.55 | 507.15 | 507.15 | -1.70% | 65,038 |
| Dec 17, 2025 | 510.55 | 524.60 | 498.00 | 515.90 | 515.90 | 1.66% | 198,172 |
| Dec 16, 2025 | 517.80 | 517.80 | 502.00 | 507.50 | 507.50 | -0.68% | 53,514 |
| Dec 15, 2025 | 496.65 | 513.65 | 491.80 | 510.95 | 510.95 | 2.88% | 95,593 |
| Dec 12, 2025 | 490.45 | 499.00 | 488.70 | 496.65 | 496.65 | 1.26% | 52,281 |
| Dec 11, 2025 | 486.50 | 492.40 | 481.10 | 490.45 | 490.45 | 0.92% | 33,623 |
| Dec 10, 2025 | 490.10 | 498.45 | 483.35 | 486.00 | 486.00 | -0.84% | 49,814 |
| Dec 9, 2025 | 481.00 | 494.15 | 474.55 | 490.10 | 490.10 | 1.01% | 148,603 |