Vishnu Chemicals Limited (NSE:VISHNU)
India · Delayed Price · Currency is INR 714.90
-8.90 (-1.23%)
Sep 11, 2026, 3:29 PM IST
NSE:VISHNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 724.45 | 724.45 | 708.20 | 714.10 | - | -1.34% | 55,142 |
| 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 |
| Aug 20, 2026 | 623.25 | 630.70 | 621.20 | 625.20 | 624.90 | 0.50% | 45,708 |
| Aug 19, 2026 | 640.30 | 641.40 | 620.10 | 622.10 | 621.80 | -2.42% | 52,381 |
| Aug 18, 2026 | 618.50 | 662.00 | 615.15 | 637.50 | 637.19 | 3.11% | 577,546 |
| Aug 17, 2026 | 611.00 | 623.50 | 605.75 | 618.25 | 617.95 | 1.67% | 96,864 |
| Aug 14, 2026 | 604.00 | 609.40 | 595.90 | 608.10 | 607.81 | 1.31% | 73,188 |
| Aug 13, 2026 | 586.60 | 606.70 | 586.60 | 600.25 | 599.96 | 1.83% | 95,596 |
| Aug 12, 2026 | 590.00 | 596.25 | 582.50 | 589.45 | 589.17 | 0.39% | 87,223 |
| Aug 11, 2026 | 582.20 | 591.75 | 580.90 | 587.15 | 586.87 | 0.49% | 56,438 |
| Aug 10, 2026 | 586.60 | 590.35 | 580.30 | 584.30 | 584.02 | -0.39% | 46,605 |
| Aug 7, 2026 | 590.00 | 599.60 | 582.00 | 586.60 | 586.32 | -1.38% | 71,792 |
| Aug 6, 2026 | 588.80 | 599.90 | 586.05 | 594.80 | 594.51 | 1.02% | 89,080 |
| Aug 5, 2026 | 600.00 | 601.60 | 584.10 | 588.80 | 588.52 | -0.88% | 69,669 |
| Aug 4, 2026 | 599.70 | 606.75 | 592.25 | 594.05 | 593.76 | -0.94% | 76,100 |
| Aug 3, 2026 | 602.50 | 622.10 | 593.00 | 599.70 | 599.41 | -2.21% | 280,125 |
| Jul 31, 2026 | 619.90 | 625.15 | 609.70 | 613.25 | 612.96 | -0.78% | 86,957 |
| Jul 30, 2026 | 620.50 | 629.00 | 613.90 | 618.10 | 617.80 | 0.11% | 155,404 |
| Jul 29, 2026 | 620.50 | 625.00 | 616.10 | 617.45 | 617.15 | -0.46% | 62,568 |
| Jul 28, 2026 | 640.10 | 644.00 | 619.05 | 620.30 | 620.00 | -2.51% | 74,277 |
| Jul 27, 2026 | 638.00 | 652.00 | 630.20 | 636.30 | 635.99 | 0.62% | 121,792 |
| Jul 24, 2026 | 615.50 | 634.75 | 611.50 | 632.40 | 632.10 | 1.88% | 132,409 |
| Jul 23, 2026 | 626.00 | 636.00 | 617.55 | 620.70 | 620.40 | -1.74% | 88,669 |
| Jul 22, 2026 | 640.00 | 646.90 | 626.45 | 631.70 | 631.40 | -1.37% | 193,966 |
| Jul 21, 2026 | 648.00 | 670.00 | 633.20 | 640.45 | 640.14 | 0.05% | 920,501 |
| Jul 20, 2026 | 605.75 | 644.90 | 605.00 | 640.10 | 639.79 | 5.67% | 177,281 |
| Jul 17, 2026 | 625.00 | 625.00 | 601.95 | 605.75 | 605.46 | -2.39% | 63,676 |
| Jul 16, 2026 | 625.00 | 634.70 | 617.25 | 620.60 | 620.30 | -0.80% | 55,675 |
| Jul 15, 2026 | 612.15 | 630.00 | 611.35 | 625.60 | 625.30 | 2.20% | 143,038 |
| Jul 14, 2026 | 598.80 | 614.45 | 596.25 | 612.15 | 611.86 | 1.72% | 79,370 |
| Jul 13, 2026 | 596.95 | 606.05 | 590.05 | 601.80 | 601.51 | 0.80% | 59,291 |
| Jul 10, 2026 | 603.90 | 611.60 | 594.00 | 597.00 | 596.71 | -0.68% | 58,048 |
| Jul 9, 2026 | 588.00 | 604.75 | 588.00 | 601.10 | 600.81 | 2.47% | 52,024 |
| Jul 8, 2026 | 607.65 | 611.05 | 580.40 | 586.60 | 586.32 | -3.46% | 91,144 |
| Jul 7, 2026 | 620.00 | 621.15 | 603.95 | 607.65 | 607.36 | -2.02% | 62,026 |
| Jul 6, 2026 | 625.00 | 629.50 | 616.50 | 620.20 | 619.90 | -0.31% | 47,427 |