NSE:VISHNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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