Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 158.45
-1.55 (-0.97%)
Jul 31, 2026, 2:22 PM IST
NSE:VISHNUINFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 159.10 | 159.10 | 158.10 | 158.45 | 158.45 | -0.97% | 1,500 |
| Jul 30, 2026 | 155.30 | 160.50 | 155.30 | 160.00 | 160.00 | 0.19% | 13,000 |
| Jul 29, 2026 | 160.00 | 160.05 | 159.10 | 159.70 | 159.70 | 0.41% | 2,500 |
| Jul 28, 2026 | 159.15 | 159.20 | 159.00 | 159.05 | 159.05 | -1.43% | 3,500 |
| Jul 27, 2026 | 164.00 | 164.00 | 158.10 | 161.35 | 161.35 | 4.10% | 17,000 |
| Jul 24, 2026 | 155.00 | 155.35 | 154.95 | 155.00 | 155.00 | -3.25% | 5,500 |
| Jul 23, 2026 | 157.45 | 160.20 | 157.45 | 160.20 | 160.20 | -0.50% | 1,000 |
| Jul 22, 2026 | 155.05 | 162.00 | 155.00 | 161.00 | 161.00 | 3.14% | 13,000 |
| Jul 21, 2026 | 160.00 | 162.00 | 156.10 | 156.10 | 156.10 | -3.64% | 21,000 |
| Jul 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 26,000 |
| Jul 17, 2026 | 155.10 | 162.00 | 155.00 | 162.00 | 162.00 | 1.25% | 6,000 |
| Jul 16, 2026 | 160.00 | 160.00 | 158.20 | 160.00 | 160.00 | - | 5,000 |
| Jul 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.95% | 2,000 |
| Jul 13, 2026 | 160.20 | 160.20 | 158.50 | 158.50 | 158.50 | -1.67% | 1,500 |
| Jul 10, 2026 | 161.05 | 161.80 | 160.20 | 161.20 | 161.20 | 2.48% | 7,000 |
| Jul 8, 2026 | 161.30 | 161.30 | 157.30 | 157.30 | 157.30 | -2.48% | 3,500 |
| Jul 7, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -3.18% | 500 |
| Jul 6, 2026 | 165.00 | 168.00 | 165.00 | 166.60 | 166.60 | 2.18% | 12,000 |
| Jul 3, 2026 | 163.00 | 163.10 | 160.15 | 163.05 | 163.05 | 0.03% | 22,500 |
| Jul 2, 2026 | 164.80 | 164.80 | 163.00 | 163.00 | 163.00 | -1.09% | 16,500 |
| Jul 1, 2026 | 160.00 | 164.85 | 160.00 | 164.80 | 164.80 | 2.20% | 4,500 |
| Jun 30, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -0.46% | 1,500 |
| Jun 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.12% | 500 |
| Jun 23, 2026 | 161.05 | 161.80 | 161.00 | 161.80 | 161.80 | 0.47% | 9,000 |
| Jun 22, 2026 | 169.90 | 170.00 | 161.05 | 161.05 | 161.05 | -5.26% | 8,000 |
| Jun 19, 2026 | 168.55 | 174.40 | 168.55 | 170.00 | 170.00 | 0.59% | 20,000 |
| Jun 18, 2026 | 160.05 | 169.00 | 160.05 | 169.00 | 169.00 | -0.38% | 1,000 |
| Jun 17, 2026 | 165.00 | 170.00 | 159.70 | 169.65 | 169.65 | 3.45% | 52,000 |
| Jun 16, 2026 | 165.00 | 165.70 | 161.00 | 164.00 | 164.00 | -2.12% | 6,500 |
| Jun 15, 2026 | 168.85 | 171.00 | 165.05 | 167.55 | 167.55 | -0.77% | 6,000 |
| Jun 12, 2026 | 166.95 | 170.00 | 161.00 | 168.85 | 168.85 | 2.96% | 27,000 |
| Jun 11, 2026 | 158.90 | 164.00 | 158.90 | 164.00 | 164.00 | 6.77% | 8,000 |
| Jun 10, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.51% | 500 |
| Jun 9, 2026 | 149.55 | 155.95 | 149.55 | 155.95 | 155.95 | -0.54% | 4,000 |
| Jun 8, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | 500 |
| Jun 5, 2026 | 155.65 | 157.00 | 152.30 | 156.80 | 156.80 | 0.84% | 10,500 |
| Jun 4, 2026 | 160.00 | 160.05 | 155.50 | 155.50 | 155.50 | -2.45% | 3,500 |
| Jun 3, 2026 | 160.00 | 160.00 | 159.00 | 159.40 | 159.40 | -0.34% | 2,500 |
| Jun 2, 2026 | 162.00 | 162.00 | 159.90 | 159.95 | 159.95 | -2.38% | 1,500 |
| Jun 1, 2026 | 170.00 | 170.00 | 158.05 | 163.85 | 163.85 | -4.74% | 6,000 |
| May 29, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | -0.58% | 2,500 |
| May 27, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | -0.14% | 49,000 |
| May 26, 2026 | 171.95 | 175.00 | 171.95 | 173.25 | 173.25 | 0.38% | 44,500 |
| May 25, 2026 | 165.65 | 173.60 | 165.65 | 172.60 | 172.60 | 1.86% | 4,500 |
| May 22, 2026 | 159.55 | 175.00 | 159.00 | 169.45 | 169.45 | 3.35% | 33,000 |
| May 21, 2026 | 155.00 | 163.95 | 155.00 | 163.95 | 163.95 | 3.18% | 5,000 |
| May 20, 2026 | 158.15 | 163.90 | 157.00 | 158.90 | 158.90 | -4.28% | 10,000 |
| May 19, 2026 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | -0.60% | 7,000 |
| May 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.92% | 4,000 |
| May 15, 2026 | 164.95 | 173.30 | 164.95 | 168.55 | 168.55 | 2.18% | 12,500 |