Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 509.00
+1.85 (0.36%)
Apr 6, 2026, 3:29 PM IST
NSE:VISHNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 510.00 | 515.00 | 502.65 | 505.70 | - | -0.29% | 22,866 |
| Apr 2, 2026 | 491.00 | 511.50 | 487.10 | 507.15 | 507.15 | 2.01% | 43,352 |
| Apr 1, 2026 | 490.20 | 505.70 | 490.20 | 497.15 | 497.15 | 1.75% | 45,864 |
| Mar 30, 2026 | 490.05 | 499.45 | 483.00 | 488.60 | 488.60 | -1.47% | 90,796 |
| Mar 27, 2026 | 514.00 | 514.00 | 491.20 | 495.90 | 495.90 | -3.45% | 106,343 |
| Mar 25, 2026 | 510.00 | 519.40 | 508.00 | 513.60 | 513.60 | 0.79% | 57,921 |
| Mar 24, 2026 | 495.50 | 512.75 | 489.85 | 509.55 | 509.55 | 4.07% | 81,899 |
| Mar 23, 2026 | 504.00 | 510.40 | 483.00 | 489.60 | 489.60 | -4.62% | 101,262 |
| Mar 20, 2026 | 511.90 | 518.35 | 507.05 | 513.30 | 513.30 | 0.65% | 52,740 |
| Mar 19, 2026 | 510.10 | 517.25 | 509.65 | 510.00 | 510.00 | -1.52% | 32,462 |
| Mar 18, 2026 | 506.05 | 530.00 | 505.00 | 517.85 | 517.85 | 1.41% | 99,269 |
| Mar 17, 2026 | 507.25 | 514.45 | 498.00 | 510.65 | 510.65 | 0.27% | 44,789 |
| Mar 16, 2026 | 505.65 | 519.40 | 484.00 | 509.25 | 509.25 | 0.22% | 89,737 |
| Mar 13, 2026 | 502.00 | 516.00 | 485.00 | 508.15 | 508.15 | 0.87% | 71,053 |
| Mar 12, 2026 | 488.65 | 506.35 | 482.00 | 503.75 | 503.75 | 2.58% | 77,137 |
| Mar 11, 2026 | 484.45 | 494.50 | 484.45 | 491.10 | 491.10 | 1.37% | 85,141 |
| Mar 10, 2026 | 498.05 | 504.60 | 481.45 | 484.45 | 484.45 | -2.73% | 129,102 |
| Mar 9, 2026 | 483.95 | 500.05 | 471.20 | 498.05 | 498.05 | 2.34% | 64,356 |
| Mar 6, 2026 | 480.25 | 501.80 | 480.25 | 486.65 | 486.65 | 0.83% | 73,658 |
| Mar 5, 2026 | 489.55 | 495.00 | 478.25 | 482.65 | 482.65 | 0.55% | 61,520 |
| Mar 4, 2026 | 490.00 | 490.00 | 474.00 | 480.00 | 480.00 | -2.61% | 134,910 |
| Mar 2, 2026 | 491.70 | 498.70 | 486.55 | 492.85 | 492.85 | -1.75% | 117,649 |
| Feb 27, 2026 | 512.00 | 512.00 | 501.00 | 501.65 | 501.65 | -1.62% | 50,383 |
| Feb 26, 2026 | 514.30 | 514.30 | 504.05 | 509.90 | 509.90 | -0.07% | 33,390 |
| Feb 25, 2026 | 508.40 | 515.35 | 502.40 | 510.25 | 510.25 | -0.69% | 121,857 |
| Feb 24, 2026 | 515.65 | 520.50 | 508.95 | 513.80 | 513.80 | -0.48% | 37,379 |
| Feb 23, 2026 | 517.00 | 528.45 | 512.60 | 516.30 | 516.30 | 0.76% | 42,478 |
| Feb 20, 2026 | 502.50 | 520.60 | 502.50 | 512.40 | 512.40 | 0.44% | 43,930 |
| Feb 19, 2026 | 516.90 | 524.95 | 507.10 | 510.15 | 510.15 | -0.96% | 50,916 |
| 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 |