Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India · Delayed Price · Currency is INR 148.70
+1.10 (0.75%)
Oct 1, 2026, 3:28 PM IST
NSE:VISHNUINFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 157.70 | 160.95 | 157.70 | 160.75 | 159.73 | 4.32% | 103,000 |
| Aug 7, 2026 | 159.50 | 160.00 | 153.50 | 154.10 | 153.12 | -4.11% | 7,000 |
| Aug 6, 2026 | 160.00 | 161.00 | 160.00 | 160.70 | 159.68 | 0.44% | 5,500 |
| Aug 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 158.98 | 1.78% | 500 |
| Aug 4, 2026 | 159.95 | 159.95 | 157.20 | 157.20 | 156.20 | -1.66% | 12,500 |
| Aug 3, 2026 | 159.20 | 160.00 | 157.50 | 159.85 | 158.83 | 0.88% | 6,500 |
| Jul 31, 2026 | 159.10 | 159.10 | 158.10 | 158.45 | 157.44 | -0.97% | 1,500 |
| Jul 30, 2026 | 155.30 | 160.50 | 155.30 | 160.00 | 158.98 | 0.19% | 13,000 |
| Jul 29, 2026 | 160.00 | 160.05 | 159.10 | 159.70 | 158.68 | 0.41% | 2,500 |
| Jul 28, 2026 | 159.15 | 159.20 | 159.00 | 159.05 | 158.04 | -1.43% | 3,500 |
| Jul 27, 2026 | 164.00 | 164.00 | 158.10 | 161.35 | 160.32 | 4.10% | 17,000 |
| Jul 24, 2026 | 155.00 | 155.35 | 154.95 | 155.00 | 154.01 | -3.25% | 5,500 |
| Jul 23, 2026 | 157.45 | 160.20 | 157.45 | 160.20 | 159.18 | -0.50% | 1,000 |