NSE:VISHNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	579.50	598.00	575.25	594.15	594.15	2.50%	108,972
Apr 29, 2026	580.60	598.30	576.10	579.65	579.65	-1.33%	70,160
Apr 28, 2026	595.05	605.00	585.45	587.45	587.45	-0.51%	97,851
Apr 27, 2026	581.35	599.50	581.35	590.45	590.45	1.57%	65,620
Apr 24, 2026	592.95	600.00	575.65	581.35	581.35	-1.96%	69,449
Apr 23, 2026	591.15	603.10	588.50	592.95	592.95	-1.09%	108,583
Apr 22, 2026	597.10	613.00	595.20	599.50	599.50	-0.22%	103,452
Apr 21, 2026	570.40	618.95	568.00	600.80	600.80	5.33%	407,263
Apr 20, 2026	585.60	593.95	563.15	570.40	570.40	-1.82%	151,055
Apr 17, 2026	590.00	612.80	577.65	580.95	580.95	-0.98%	379,924
Apr 16, 2026	536.65	598.90	534.00	586.70	586.70	8.97%	434,216
Apr 15, 2026	545.00	545.00	533.40	538.40	538.40	1.21%	69,622
Apr 13, 2026	510.00	534.00	505.00	531.95	531.95	3.24%	111,097
Apr 10, 2026	516.90	524.00	512.00	515.25	515.25	0.64%	75,748
Apr 9, 2026	523.85	526.00	510.05	511.95	511.95	-1.95%	45,015
Apr 8, 2026	525.05	528.50	515.80	522.15	522.15	1.16%	111,700
Apr 7, 2026	514.00	521.85	505.20	516.15	516.15	1.17%	80,345
Apr 6, 2026	510.00	515.00	502.65	510.20	510.20	0.60%	56,910
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