Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 518.20
+7.35 (1.44%)
Nov 3, 2026, 3:29 PM IST
NSE:VISHNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 510.95 | 529.95 | 510.95 | 518.20 | 518.20 | 1.44% | 106,046 |
| Nov 2, 2026 | 516.25 | 525.00 | 495.00 | 510.85 | 510.85 | -5.77% | 454,879 |
| Oct 30, 2026 | 578.60 | 596.95 | 534.50 | 542.15 | 542.15 | -6.18% | 94,510 |
| Oct 29, 2026 | 568.45 | 585.00 | 561.40 | 577.85 | 577.85 | 1.65% | 82,401 |
| Oct 28, 2026 | 561.90 | 573.70 | 557.70 | 568.45 | 568.45 | 0.70% | 47,399 |
| Oct 27, 2026 | 555.10 | 577.70 | 555.10 | 564.50 | 564.50 | 0.74% | 57,072 |
| Oct 26, 2026 | 555.00 | 567.10 | 543.75 | 560.35 | 560.35 | -1.04% | 97,807 |
| Oct 23, 2026 | 589.00 | 594.90 | 557.00 | 566.25 | 566.25 | -3.88% | 71,414 |
| Oct 22, 2026 | 608.00 | 608.00 | 580.05 | 589.10 | 589.10 | -0.42% | 66,306 |
| Oct 21, 2026 | 620.00 | 620.05 | 588.00 | 591.60 | 591.60 | -3.90% | 108,496 |
| Oct 19, 2026 | 638.50 | 647.10 | 612.00 | 615.60 | 615.60 | -4.01% | 76,704 |
| Oct 16, 2026 | 645.95 | 651.40 | 634.10 | 641.35 | 641.35 | 0.13% | 45,444 |
| Oct 15, 2026 | 647.75 | 658.40 | 633.50 | 640.50 | 640.50 | -1.11% | 64,288 |
| Oct 14, 2026 | 638.00 | 653.90 | 630.10 | 647.70 | 647.70 | 0.38% | 133,976 |
| Oct 13, 2026 | 653.10 | 657.50 | 626.10 | 645.25 | 645.25 | -1.23% | 79,186 |
| Oct 12, 2026 | 658.25 | 663.95 | 644.00 | 653.30 | 653.30 | -0.24% | 44,731 |
| Oct 9, 2026 | 667.60 | 675.95 | 653.00 | 654.85 | 654.85 | -1.62% | 60,193 |
| Oct 8, 2026 | 686.50 | 687.80 | 660.10 | 665.65 | 665.65 | -2.60% | 63,015 |
| Oct 7, 2026 | 693.70 | 693.80 | 680.00 | 683.40 | 683.40 | -1.75% | 58,238 |
| Oct 6, 2026 | 648.00 | 701.00 | 648.00 | 695.55 | 695.55 | 7.38% | 220,744 |
| Oct 5, 2026 | 661.55 | 669.65 | 645.10 | 647.75 | 647.75 | -1.60% | 83,979 |
| Oct 1, 2026 | 669.95 | 676.95 | 640.05 | 658.25 | 658.25 | -0.94% | 95,244 |
| Sep 30, 2026 | 678.00 | 694.00 | 658.35 | 664.50 | 664.50 | -1.39% | 96,048 |
| Sep 29, 2026 | 688.05 | 696.80 | 669.80 | 673.90 | 673.90 | -2.61% | 153,858 |
| Sep 28, 2026 | 687.25 | 695.00 | 683.00 | 691.95 | 691.95 | -0.82% | 42,782 |
| Sep 25, 2026 | 706.75 | 709.60 | 689.65 | 697.65 | 697.65 | -0.80% | 66,047 |
| Sep 24, 2026 | 723.90 | 725.85 | 701.05 | 703.25 | 703.25 | -2.86% | 59,548 |
| Sep 23, 2026 | 721.90 | 730.00 | 716.15 | 723.95 | 723.95 | 0.42% | 33,418 |
| Sep 22, 2026 | 714.50 | 732.80 | 714.50 | 720.90 | 720.90 | 0.61% | 69,771 |
| Sep 21, 2026 | 725.95 | 729.90 | 710.90 | 716.50 | 716.50 | -0.78% | 64,952 |
| Sep 18, 2026 | 715.50 | 728.00 | 709.20 | 722.15 | 722.15 | 1.84% | 81,466 |
| Sep 17, 2026 | 694.05 | 714.50 | 689.25 | 709.10 | 709.10 | 2.19% | 87,175 |
| Sep 16, 2026 | 686.00 | 703.00 | 666.90 | 693.90 | 693.90 | 1.63% | 112,259 |
| Sep 15, 2026 | 713.95 | 715.50 | 680.20 | 682.80 | 682.80 | -4.36% | 102,967 |
| Sep 11, 2026 | 724.45 | 724.45 | 708.20 | 713.95 | 713.95 | -1.36% | 101,468 |
| Sep 10, 2026 | 709.70 | 731.00 | 709.70 | 723.80 | 723.80 | 2.08% | 82,846 |
| Sep 9, 2026 | 740.80 | 741.00 | 704.25 | 709.05 | 709.05 | -3.08% | 181,853 |
| Sep 8, 2026 | 736.50 | 742.00 | 712.60 | 731.55 | 731.55 | 0.70% | 302,725 |
| Sep 7, 2026 | 700.00 | 744.00 | 698.00 | 726.50 | 726.50 | 3.49% | 401,102 |
| Sep 4, 2026 | 694.10 | 723.20 | 681.00 | 702.00 | 702.00 | 1.97% | 623,372 |
| Sep 3, 2026 | 668.00 | 697.20 | 659.05 | 688.45 | 688.45 | 4.38% | 294,149 |
| Sep 2, 2026 | 662.65 | 673.90 | 655.20 | 659.55 | 659.55 | -0.33% | 114,032 |
| Sep 1, 2026 | 652.20 | 676.80 | 645.05 | 661.75 | 661.75 | 1.47% | 321,563 |
| Aug 31, 2026 | 651.30 | 658.75 | 646.00 | 652.15 | 652.15 | -0.01% | 91,047 |
| Aug 28, 2026 | 647.00 | 656.35 | 643.60 | 652.20 | 652.20 | 0.67% | 77,007 |
| Aug 27, 2026 | 640.45 | 657.95 | 635.00 | 647.85 | 647.85 | 1.26% | 111,588 |
| Aug 26, 2026 | 649.40 | 657.70 | 636.85 | 639.80 | 639.80 | -0.48% | 109,011 |
| Aug 25, 2026 | 638.65 | 646.85 | 631.25 | 642.90 | 642.90 | 0.82% | 76,828 |
| Aug 24, 2026 | 627.10 | 651.00 | 627.10 | 637.70 | 637.70 | 1.34% | 111,805 |
| Aug 21, 2026 | 626.00 | 634.40 | 625.00 | 629.25 | 629.25 | 0.70% | 39,567 |