Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 152.55
+3.85 (2.59%)
Aug 21, 2026, 3:19 PM IST
NSE:VISHNUINFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 154.50 | 161.00 | 150.00 | 152.55 | 152.55 | 2.59% | 29,000 |
| Aug 20, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -4.06% | 500 |
| Aug 19, 2026 | 146.90 | 155.00 | 146.90 | 155.00 | 155.00 | 6.31% | 10,500 |
| Aug 18, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -1.49% | 1,000 |
| Aug 17, 2026 | 146.50 | 151.90 | 145.05 | 148.00 | 148.00 | -1.20% | 10,000 |
| Aug 14, 2026 | 152.35 | 154.35 | 148.00 | 149.80 | 149.80 | -1.80% | 8,000 |
| Aug 13, 2026 | 156.05 | 156.05 | 152.00 | 152.55 | 152.55 | -3.54% | 18,000 |
| Aug 12, 2026 | 161.00 | 163.00 | 158.15 | 158.15 | 158.15 | -1.68% | 6,500 |
| Aug 11, 2026 | 160.80 | 162.00 | 157.50 | 160.85 | 160.85 | 0.06% | 15,500 |
| Aug 10, 2026 | 157.70 | 160.95 | 157.70 | 160.75 | 160.75 | 4.32% | 103,000 |
| Aug 7, 2026 | 159.50 | 160.00 | 153.50 | 154.10 | 154.10 | -4.11% | 7,000 |
| Aug 6, 2026 | 160.00 | 161.00 | 160.00 | 160.70 | 160.70 | 0.44% | 5,500 |
| Aug 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.78% | 500 |
| Aug 4, 2026 | 159.95 | 159.95 | 157.20 | 157.20 | 157.20 | -1.66% | 12,500 |
| Aug 3, 2026 | 159.20 | 160.00 | 157.50 | 159.85 | 159.85 | 0.88% | 6,500 |
| 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 |