Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 125.60
-6.15 (-4.67%)
Mar 30, 2026, 3:23 PM IST
NSE:VISHNUINFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 132.65 | 132.65 | 125.20 | 125.60 | 125.60 | -4.67% | 28,000 |
| Mar 27, 2026 | 135.00 | 136.40 | 130.00 | 131.75 | 131.75 | -1.97% | 54,500 |
| Mar 25, 2026 | 131.00 | 140.00 | 130.00 | 134.40 | 134.40 | -1.03% | 176,500 |
| Mar 24, 2026 | 140.00 | 140.50 | 132.10 | 135.80 | 135.80 | -1.24% | 125,000 |
| Mar 23, 2026 | 148.00 | 148.00 | 137.10 | 137.50 | 137.50 | -4.25% | 19,000 |
| Mar 20, 2026 | 139.50 | 147.00 | 137.00 | 143.60 | 143.60 | 2.94% | 14,000 |
| Mar 19, 2026 | 135.00 | 140.60 | 135.00 | 139.50 | 139.50 | 1.16% | 6,500 |
| Mar 18, 2026 | 141.00 | 141.00 | 135.15 | 137.90 | 137.90 | -1.82% | 14,000 |
| Mar 17, 2026 | 142.00 | 143.00 | 136.10 | 140.45 | 140.45 | -0.99% | 42,500 |
| Mar 16, 2026 | 150.00 | 152.20 | 137.20 | 141.85 | 141.85 | -9.07% | 41,000 |
| Mar 13, 2026 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | -1.73% | 7,000 |
| Mar 12, 2026 | 159.00 | 160.00 | 157.25 | 158.75 | 158.75 | -1.40% | 34,500 |
| Mar 11, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | - | 4,000 |
| Mar 10, 2026 | 160.10 | 161.00 | 160.05 | 161.00 | 161.00 | 0.91% | 11,500 |
| Mar 9, 2026 | 156.00 | 160.00 | 150.00 | 159.55 | 159.55 | -4.77% | 12,500 |
| Mar 6, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 500 |
| Mar 5, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 500 |
| Feb 27, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 3,500 |
| Feb 26, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.48% | 500 |
| Feb 25, 2026 | 166.60 | 169.55 | 166.60 | 166.75 | 166.75 | 1.06% | 2,000 |
| Feb 24, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | -2.94% | 1,000 |
| Feb 23, 2026 | 175.75 | 175.75 | 170.00 | 170.00 | 170.00 | -0.58% | 3,000 |
| Feb 20, 2026 | 173.90 | 173.95 | 169.05 | 171.00 | 171.00 | 1.18% | 3,500 |
| Feb 19, 2026 | 182.95 | 182.95 | 169.00 | 169.00 | 169.00 | -2.82% | 19,500 |
| Feb 18, 2026 | 170.10 | 173.90 | 170.10 | 173.90 | 173.90 | 2.29% | 1,000 |
| Feb 16, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.02% | 7,000 |
| Feb 13, 2026 | 177.00 | 177.00 | 173.50 | 173.50 | 173.50 | -1.98% | 1,000 |
| Feb 12, 2026 | 178.00 | 178.00 | 176.95 | 177.00 | 177.00 | -1.26% | 6,000 |
| Feb 11, 2026 | 175.20 | 182.20 | 173.10 | 179.25 | 179.25 | 2.55% | 23,000 |
| Feb 10, 2026 | 174.80 | 175.90 | 173.05 | 174.80 | 174.80 | 0.09% | 5,000 |
| Feb 9, 2026 | 189.00 | 189.00 | 174.00 | 174.65 | 174.65 | -1.96% | 16,000 |
| Feb 6, 2026 | 182.10 | 182.10 | 177.05 | 178.15 | 178.15 | -2.33% | 9,000 |
| Feb 5, 2026 | 184.50 | 185.00 | 182.10 | 182.40 | 182.40 | -0.90% | 2,000 |
| Feb 4, 2026 | 187.50 | 190.50 | 183.90 | 184.05 | 184.05 | -1.76% | 4,500 |
| Feb 3, 2026 | 192.00 | 192.90 | 185.00 | 187.35 | 187.35 | 3.08% | 14,000 |
| Feb 2, 2026 | 191.25 | 198.95 | 180.00 | 181.75 | 181.75 | -9.69% | 18,000 |
| Feb 1, 2026 | 205.10 | 209.20 | 198.00 | 201.25 | 201.25 | -6.53% | 28,000 |
| Jan 30, 2026 | 203.00 | 218.90 | 192.15 | 215.30 | 215.30 | 6.06% | 48,000 |
| Jan 29, 2026 | 195.50 | 205.00 | 189.00 | 203.00 | 203.00 | 2.11% | 25,500 |
| Jan 28, 2026 | 188.70 | 201.00 | 188.70 | 198.80 | 198.80 | 5.16% | 45,000 |
| Jan 27, 2026 | 188.00 | 190.00 | 176.10 | 189.05 | 189.05 | 4.10% | 72,500 |
| Jan 23, 2026 | 179.00 | 184.50 | 173.50 | 181.60 | 181.60 | 0.64% | 30,500 |
| 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 |