Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 172.00
-1.00 (-0.58%)
May 29, 2026, 1:44 PM IST
NSE:VISHNUINFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 155.00 | 166.45 | 155.00 | 164.95 | 164.95 | 7.18% | 12,500 |
| May 13, 2026 | 153.70 | 155.00 | 153.65 | 153.90 | 153.90 | -2.59% | 3,000 |
| May 12, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -3.72% | 2,500 |
| May 11, 2026 | 169.80 | 169.80 | 164.10 | 164.10 | 164.10 | -4.04% | 1,000 |
| May 8, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -3.77% | 1,500 |
| May 7, 2026 | 171.20 | 177.70 | 170.00 | 177.70 | 177.70 | 3.80% | 10,500 |
| May 6, 2026 | 164.00 | 175.00 | 164.00 | 171.20 | 171.20 | 4.65% | 12,500 |
| May 5, 2026 | 149.95 | 165.00 | 149.95 | 163.60 | 163.60 | 9.10% | 19,500 |
| May 4, 2026 | 152.30 | 152.30 | 149.95 | 149.95 | 149.95 | 2.71% | 2,500 |
| Apr 30, 2026 | 146.50 | 146.50 | 141.05 | 146.00 | 146.00 | -0.34% | 3,000 |
| Apr 29, 2026 | 150.90 | 151.20 | 146.50 | 146.50 | 146.50 | -4.81% | 17,000 |
| Apr 28, 2026 | 156.00 | 156.00 | 152.80 | 153.90 | 153.90 | -1.35% | 7,500 |
| Apr 27, 2026 | 156.05 | 156.05 | 156.00 | 156.00 | 156.00 | - | 2,500 |
| Apr 24, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.70% | 6,500 |
| Apr 23, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 4,000 |
| Apr 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.30% | 1,000 |
| Apr 21, 2026 | 162.50 | 169.85 | 162.50 | 164.50 | 164.50 | -1.59% | 3,000 |
| Apr 20, 2026 | 167.00 | 170.00 | 167.00 | 167.15 | 167.15 | -2.34% | 5,500 |
| Apr 17, 2026 | 170.50 | 178.25 | 168.00 | 171.15 | 171.15 | -1.13% | 21,000 |
| Apr 16, 2026 | 167.00 | 175.00 | 165.00 | 173.10 | 173.10 | 3.04% | 22,500 |
| Apr 15, 2026 | 179.00 | 179.00 | 163.00 | 168.00 | 168.00 | -3.03% | 18,500 |
| Apr 13, 2026 | 167.95 | 173.25 | 164.00 | 173.25 | 173.25 | 2.67% | 32,000 |
| Apr 10, 2026 | 159.25 | 173.95 | 159.25 | 168.75 | 168.75 | 6.07% | 40,500 |
| Apr 9, 2026 | 150.00 | 159.25 | 150.00 | 159.10 | 159.10 | 4.46% | 31,000 |
| Apr 8, 2026 | 166.85 | 166.85 | 150.05 | 152.30 | 152.30 | 5.03% | 11,000 |
| Apr 7, 2026 | 135.05 | 146.85 | 135.05 | 145.00 | 145.00 | 1.40% | 9,500 |
| Apr 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8.75% | 500 |
| Apr 2, 2026 | 134.95 | 134.95 | 129.00 | 131.50 | 131.50 | -2.56% | 2,500 |
| Apr 1, 2026 | 129.00 | 135.00 | 129.00 | 134.95 | 134.95 | 7.44% | 19,500 |
| 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 |