Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 612.35
+10.55 (1.75%)
Jul 14, 2026, 3:29 PM IST
NSE:VISHNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 598.80 | 606.45 | 596.25 | 598.50 | - | -0.55% | 15,270 |
| Jul 13, 2026 | 596.95 | 606.05 | 590.05 | 601.80 | 601.80 | 0.80% | 59,291 |
| Jul 10, 2026 | 603.90 | 611.60 | 594.00 | 597.00 | 597.00 | -0.68% | 58,048 |
| Jul 9, 2026 | 588.00 | 604.75 | 588.00 | 601.10 | 601.10 | 2.47% | 52,024 |
| Jul 8, 2026 | 607.65 | 611.05 | 580.40 | 586.60 | 586.60 | -3.46% | 91,144 |
| Jul 7, 2026 | 620.00 | 621.15 | 603.95 | 607.65 | 607.65 | -2.02% | 62,026 |
| Jul 6, 2026 | 625.00 | 629.50 | 616.50 | 620.20 | 620.20 | -0.31% | 47,427 |
| Jul 3, 2026 | 640.00 | 640.00 | 611.00 | 622.15 | 622.15 | -0.96% | 77,820 |
| Jul 2, 2026 | 608.80 | 630.90 | 600.00 | 628.15 | 628.15 | 3.97% | 133,089 |
| Jul 1, 2026 | 602.55 | 610.00 | 601.30 | 604.15 | 604.15 | 0.49% | 33,704 |
| Jun 30, 2026 | 609.85 | 609.85 | 599.00 | 601.20 | 601.20 | -0.32% | 42,664 |
| Jun 29, 2026 | 612.50 | 619.70 | 596.20 | 603.15 | 603.15 | -0.86% | 87,374 |
| Jun 25, 2026 | 621.00 | 630.70 | 605.00 | 608.40 | 608.40 | -1.29% | 90,588 |
| Jun 24, 2026 | 617.00 | 623.50 | 614.00 | 616.35 | 616.35 | -0.02% | 68,605 |
| Jun 23, 2026 | 635.85 | 640.00 | 613.05 | 616.45 | 616.45 | -2.37% | 154,270 |
| Jun 22, 2026 | 601.00 | 637.00 | 594.00 | 631.40 | 631.40 | 5.06% | 295,959 |
| Jun 19, 2026 | 601.90 | 607.90 | 595.00 | 601.00 | 601.00 | 0.14% | 40,118 |
| Jun 18, 2026 | 600.70 | 614.90 | 597.25 | 600.15 | 600.15 | -0.39% | 75,843 |
| Jun 17, 2026 | 605.40 | 612.00 | 594.05 | 602.50 | 602.50 | 0.12% | 47,138 |
| Jun 16, 2026 | 602.20 | 614.95 | 597.15 | 601.80 | 601.80 | -0.07% | 60,886 |
| Jun 15, 2026 | 595.00 | 619.80 | 591.50 | 602.20 | 602.20 | 2.08% | 92,591 |
| Jun 12, 2026 | 582.00 | 593.00 | 582.00 | 589.95 | 589.95 | 2.12% | 39,988 |
| Jun 11, 2026 | 580.15 | 589.50 | 575.10 | 577.70 | 577.70 | -0.42% | 61,102 |
| Jun 10, 2026 | 595.50 | 597.75 | 578.55 | 580.15 | 580.15 | -2.36% | 41,826 |
| Jun 9, 2026 | 593.00 | 600.80 | 588.45 | 594.20 | 594.20 | 1.30% | 44,252 |
| Jun 8, 2026 | 600.00 | 611.15 | 581.00 | 586.55 | 586.55 | -2.79% | 91,122 |
| Jun 5, 2026 | 613.90 | 614.90 | 598.40 | 603.40 | 603.40 | -0.99% | 68,749 |
| Jun 4, 2026 | 615.20 | 622.00 | 605.10 | 609.45 | 609.45 | -0.95% | 153,226 |
| Jun 3, 2026 | 626.45 | 633.55 | 607.60 | 615.30 | 615.30 | -1.82% | 141,623 |
| Jun 2, 2026 | 620.35 | 652.00 | 613.95 | 626.70 | 626.70 | 1.12% | 455,702 |
| Jun 1, 2026 | 600.00 | 645.00 | 598.00 | 619.75 | 619.75 | 7.02% | 1,580,123 |
| May 29, 2026 | 606.00 | 614.90 | 566.15 | 579.10 | 579.10 | -3.35% | 124,589 |
| May 27, 2026 | 604.00 | 610.00 | 598.00 | 599.15 | 599.15 | 0.28% | 58,278 |
| May 26, 2026 | 608.00 | 619.95 | 593.55 | 597.45 | 597.45 | -0.99% | 90,048 |
| May 25, 2026 | 599.80 | 607.30 | 595.90 | 603.45 | 603.45 | 0.70% | 43,325 |
| May 22, 2026 | 597.25 | 611.50 | 585.30 | 599.25 | 599.25 | 0.33% | 72,730 |
| May 21, 2026 | 606.00 | 608.00 | 594.90 | 597.25 | 597.25 | -0.39% | 56,805 |
| May 20, 2026 | 601.00 | 614.40 | 597.15 | 599.60 | 599.60 | 0.25% | 147,309 |
| May 19, 2026 | 584.30 | 607.15 | 581.45 | 598.10 | 598.10 | 3.26% | 131,277 |
| May 18, 2026 | 573.00 | 580.60 | 567.00 | 579.20 | 579.20 | 1.08% | 92,555 |
| May 15, 2026 | 587.00 | 589.40 | 572.00 | 573.00 | 573.00 | -1.82% | 60,543 |
| May 14, 2026 | 577.30 | 605.00 | 577.30 | 583.60 | 583.60 | 1.09% | 90,543 |
| May 13, 2026 | 575.75 | 591.15 | 572.00 | 577.30 | 577.30 | 0.27% | 81,391 |
| May 12, 2026 | 575.00 | 590.10 | 575.00 | 575.75 | 575.75 | -0.84% | 91,855 |
| May 11, 2026 | 597.15 | 597.15 | 579.00 | 580.65 | 580.65 | -2.98% | 125,453 |
| May 8, 2026 | 597.80 | 603.60 | 589.05 | 598.50 | 598.50 | 0.12% | 67,406 |
| May 7, 2026 | 598.10 | 613.40 | 593.45 | 597.80 | 597.80 | -0.41% | 108,518 |
| May 6, 2026 | 606.00 | 609.30 | 597.15 | 600.25 | 600.25 | -0.68% | 102,478 |
| May 5, 2026 | 619.95 | 621.90 | 601.25 | 604.35 | 604.35 | -2.11% | 86,378 |
| May 4, 2026 | 609.00 | 631.00 | 599.05 | 617.35 | 617.35 | 3.90% | 281,133 |