Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 139.00
-3.00 (-2.11%)
Oct 22, 2026, 11:04 AM IST
NSE:VISHNUINFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | -2.11% | 2,000 |
| Oct 21, 2026 | 140.95 | 143.30 | 140.95 | 142.00 | 142.00 | 0.74% | 4,000 |
| Oct 19, 2026 | 138.00 | 141.80 | 138.00 | 140.95 | 140.95 | 2.14% | 5,500 |
| Oct 16, 2026 | 139.00 | 139.40 | 138.00 | 138.00 | 138.00 | -3.16% | 4,000 |
| Oct 15, 2026 | 138.30 | 142.50 | 137.70 | 142.50 | 142.50 | 1.64% | 4,000 |
| Oct 14, 2026 | 139.20 | 141.70 | 137.35 | 140.20 | 140.20 | 0.97% | 2,500 |
| Oct 13, 2026 | 137.60 | 143.65 | 137.15 | 138.85 | 138.85 | -0.79% | 5,500 |
| Oct 12, 2026 | 131.60 | 142.25 | 131.00 | 139.95 | 139.95 | 3.55% | 17,000 |
| Oct 9, 2026 | 136.60 | 140.95 | 134.05 | 135.15 | 135.15 | -4.39% | 7,000 |
| Oct 8, 2026 | 140.70 | 141.35 | 138.00 | 141.35 | 141.35 | - | 15,500 |
| Oct 7, 2026 | 142.30 | 145.80 | 140.70 | 141.35 | 141.35 | -3.45% | 5,000 |
| Oct 6, 2026 | 141.75 | 146.60 | 141.15 | 146.40 | 146.40 | 2.38% | 22,000 |
| Oct 5, 2026 | 143.15 | 145.40 | 143.00 | 143.00 | 143.00 | -3.83% | 4,000 |
| Oct 1, 2026 | 147.80 | 149.00 | 145.25 | 148.70 | 148.70 | 0.75% | 5,000 |
| Sep 30, 2026 | 148.00 | 150.10 | 145.00 | 147.60 | 147.60 | -0.61% | 144,000 |
| Sep 29, 2026 | 142.00 | 148.50 | 141.50 | 148.50 | 148.50 | 3.48% | 67,500 |
| Sep 28, 2026 | 143.30 | 144.00 | 135.05 | 143.50 | 143.50 | -2.91% | 80,500 |
| Sep 25, 2026 | 150.00 | 150.00 | 147.80 | 147.80 | 147.80 | -1.47% | 8,500 |
| Sep 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.33% | 500 |
| Sep 23, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | 1,000 |
| Sep 22, 2026 | 153.50 | 153.50 | 148.55 | 150.50 | 150.50 | -2.24% | 8,500 |
| Sep 21, 2026 | 150.05 | 154.00 | 150.05 | 153.95 | 153.95 | 2.26% | 5,000 |
| Sep 18, 2026 | 150.00 | 158.00 | 149.90 | 150.55 | 150.55 | -3.40% | 12,000 |
| Sep 17, 2026 | 153.00 | 156.95 | 153.00 | 156.85 | 155.85 | 1.23% | 2,000 |
| Sep 16, 2026 | 148.10 | 155.90 | 147.00 | 154.95 | 153.96 | 3.58% | 7,500 |
| Sep 15, 2026 | 153.00 | 153.00 | 146.00 | 149.60 | 148.65 | -4.65% | 16,500 |
| Sep 11, 2026 | 155.65 | 156.90 | 155.00 | 156.90 | 155.90 | 0.42% | 3,000 |
| Sep 10, 2026 | 151.40 | 156.25 | 149.95 | 156.25 | 155.25 | 3.20% | 11,000 |
| Sep 9, 2026 | 155.90 | 155.90 | 150.00 | 151.40 | 150.43 | -2.32% | 35,000 |
| Sep 8, 2026 | 157.10 | 157.10 | 154.75 | 155.00 | 154.01 | -1.34% | 27,500 |
| Sep 7, 2026 | 155.55 | 160.95 | 155.55 | 157.10 | 156.10 | -0.57% | 4,000 |
| Sep 4, 2026 | 160.00 | 160.50 | 158.00 | 158.00 | 156.99 | -1.59% | 1,500 |
| Sep 3, 2026 | 159.10 | 162.10 | 159.00 | 160.55 | 159.53 | -0.09% | 4,000 |
| Sep 2, 2026 | 156.55 | 161.00 | 155.10 | 160.70 | 159.68 | 2.78% | 6,000 |
| Sep 1, 2026 | 157.25 | 158.95 | 156.05 | 156.35 | 155.35 | -3.10% | 5,000 |
| Aug 31, 2026 | 157.95 | 162.00 | 157.95 | 161.35 | 160.32 | 4.16% | 19,000 |
| Aug 28, 2026 | 156.70 | 158.80 | 154.00 | 154.90 | 153.91 | -4.00% | 16,500 |
| Aug 27, 2026 | 155.00 | 162.70 | 155.00 | 161.35 | 160.32 | 4.77% | 3,000 |
| Aug 26, 2026 | 162.50 | 162.55 | 154.00 | 154.00 | 153.02 | -4.44% | 8,500 |
| Aug 25, 2026 | 159.00 | 162.80 | 155.50 | 161.15 | 160.12 | 1.10% | 12,500 |
| Aug 24, 2026 | 150.10 | 159.50 | 150.10 | 159.40 | 158.38 | 4.49% | 19,000 |
| Aug 21, 2026 | 154.50 | 161.00 | 150.00 | 152.55 | 151.58 | 2.59% | 29,000 |
| Aug 20, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 147.75 | -4.06% | 500 |
| Aug 19, 2026 | 146.90 | 155.00 | 146.90 | 155.00 | 154.01 | 6.31% | 10,500 |
| Aug 18, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 144.87 | -1.49% | 1,000 |
| Aug 17, 2026 | 146.50 | 151.90 | 145.05 | 148.00 | 147.06 | -1.20% | 10,000 |
| Aug 14, 2026 | 152.35 | 154.35 | 148.00 | 149.80 | 148.84 | -1.80% | 8,000 |
| Aug 13, 2026 | 156.05 | 156.05 | 152.00 | 152.55 | 151.58 | -3.54% | 18,000 |
| Aug 12, 2026 | 161.00 | 163.00 | 158.15 | 158.15 | 157.14 | -1.68% | 6,500 |
| Aug 11, 2026 | 160.80 | 162.00 | 157.50 | 160.85 | 159.82 | 0.06% | 15,500 |