Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 181.60
+1.15 (0.64%)
Jan 23, 2026, 3:26 PM IST
NSE:VISHNUINFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 179.00 | 179.50 | 179.00 | 179.50 | - | -0.53% | 3,000 |
| Jan 22, 2026 | 165.05 | 190.00 | 162.00 | 180.45 | 180.45 | 9.36% | 26,500 |
| Jan 21, 2026 | 165.95 | 166.00 | 159.60 | 165.00 | 165.00 | -1.67% | 13,500 |
| Jan 20, 2026 | 177.95 | 177.95 | 167.30 | 167.80 | 167.80 | -3.98% | 19,000 |
| Jan 19, 2026 | 175.75 | 175.75 | 174.55 | 174.75 | 174.75 | 2.49% | 3,500 |
| Jan 16, 2026 | 177.95 | 178.00 | 170.50 | 170.50 | 170.50 | -0.87% | 4,500 |
| Jan 14, 2026 | 169.70 | 177.75 | 169.70 | 172.00 | 172.00 | 4.50% | 9,500 |
| Jan 12, 2026 | 167.00 | 167.00 | 163.05 | 164.60 | 164.60 | -2.92% | 8,500 |
| Jan 9, 2026 | 175.80 | 175.80 | 166.10 | 169.55 | 169.55 | -3.56% | 8,000 |
| Jan 8, 2026 | 172.05 | 179.50 | 172.05 | 175.80 | 175.80 | 0.03% | 7,000 |
| Jan 7, 2026 | 181.50 | 181.50 | 175.75 | 175.75 | 175.75 | -3.17% | 6,000 |
| Jan 6, 2026 | 171.60 | 181.50 | 168.25 | 181.50 | 181.50 | 4.61% | 21,000 |
| Jan 5, 2026 | 172.55 | 174.30 | 172.55 | 173.50 | 173.50 | -1.81% | 4,000 |
| Jan 2, 2026 | 180.00 | 180.00 | 176.70 | 176.70 | 176.70 | -2.38% | 3,500 |
| Jan 1, 2026 | 173.90 | 183.00 | 173.90 | 181.00 | 181.00 | 0.61% | 23,000 |
| Dec 31, 2025 | 181.00 | 181.00 | 179.65 | 179.90 | 179.90 | 2.36% | 6,500 |
| Dec 30, 2025 | 180.00 | 180.00 | 174.00 | 175.75 | 175.75 | -3.35% | 8,500 |
| Dec 29, 2025 | 169.85 | 190.00 | 166.00 | 181.85 | 181.85 | 7.10% | 30,500 |
| Dec 26, 2025 | 174.00 | 181.70 | 165.00 | 169.80 | 169.80 | -2.16% | 52,500 |
| Dec 24, 2025 | 176.40 | 178.40 | 172.20 | 173.55 | 173.55 | -4.14% | 8,000 |
| Dec 23, 2025 | 178.00 | 181.30 | 173.55 | 181.05 | 181.05 | 1.37% | 12,000 |
| Dec 22, 2025 | 173.90 | 179.50 | 173.90 | 178.60 | 178.60 | 5.24% | 13,000 |
| Dec 19, 2025 | 170.40 | 172.00 | 169.30 | 169.70 | 169.70 | -1.39% | 7,500 |
| Dec 18, 2025 | 172.50 | 179.00 | 168.00 | 172.10 | 172.10 | -0.29% | 7,000 |
| Dec 17, 2025 | 176.00 | 177.00 | 172.25 | 172.60 | 172.60 | -2.40% | 7,000 |
| Dec 16, 2025 | 171.20 | 179.55 | 171.20 | 176.85 | 176.85 | 1.20% | 18,500 |
| Dec 15, 2025 | 170.00 | 194.00 | 162.25 | 174.75 | 174.75 | 3.10% | 35,500 |
| Dec 12, 2025 | 163.50 | 171.50 | 163.50 | 169.50 | 169.50 | 7.21% | 30,500 |
| Dec 11, 2025 | 163.00 | 163.00 | 158.00 | 158.10 | 158.10 | -3.48% | 2,500 |
| Dec 10, 2025 | 169.00 | 169.00 | 161.90 | 163.80 | 163.80 | 3.67% | 2,500 |
| Dec 9, 2025 | 156.00 | 158.00 | 153.85 | 158.00 | 158.00 | 0.57% | 7,000 |
| Dec 8, 2025 | 158.50 | 159.95 | 157.10 | 157.10 | 157.10 | -0.73% | 5,500 |
| Dec 5, 2025 | 162.00 | 162.00 | 158.00 | 158.25 | 158.25 | -2.31% | 7,500 |
| Dec 4, 2025 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 0.28% | 4,000 |
| Dec 3, 2025 | 161.60 | 163.00 | 160.20 | 161.55 | 161.55 | -2.09% | 7,000 |
| Dec 2, 2025 | 167.30 | 167.95 | 165.00 | 165.00 | 165.00 | -0.06% | 3,000 |
| Dec 1, 2025 | 169.90 | 170.50 | 165.00 | 165.10 | 165.10 | -0.57% | 9,500 |
| Nov 28, 2025 | 156.95 | 167.00 | 154.60 | 166.05 | 166.05 | 6.20% | 25,500 |
| Nov 27, 2025 | 161.00 | 161.50 | 155.30 | 156.35 | 156.35 | -1.23% | 10,000 |
| Nov 26, 2025 | 160.00 | 160.00 | 157.00 | 158.30 | 158.30 | -1.06% | 6,000 |
| Nov 25, 2025 | 160.00 | 160.00 | 156.50 | 160.00 | 160.00 | 2.47% | 7,500 |
| Nov 24, 2025 | 164.30 | 164.30 | 153.70 | 156.15 | 156.15 | -4.93% | 70,500 |
| Nov 21, 2025 | 167.00 | 172.00 | 162.65 | 164.25 | 164.25 | 0.37% | 59,000 |
| Nov 20, 2025 | 166.45 | 175.45 | 163.00 | 163.65 | 163.65 | 1.52% | 46,500 |
| Nov 19, 2025 | 164.90 | 170.00 | 161.00 | 161.20 | 161.20 | 1.32% | 36,500 |
| Nov 18, 2025 | 161.20 | 161.95 | 159.10 | 159.10 | 159.10 | -1.30% | 8,000 |
| Nov 17, 2025 | 167.90 | 167.90 | 161.00 | 161.20 | 161.20 | -2.30% | 5,000 |
| Nov 14, 2025 | 165.05 | 170.00 | 165.00 | 165.00 | 165.00 | -0.39% | 12,500 |
| Nov 13, 2025 | 172.90 | 173.80 | 165.10 | 165.65 | 165.65 | -2.27% | 29,000 |
| Nov 12, 2025 | 169.20 | 172.00 | 168.00 | 169.50 | 169.50 | - | 15,500 |