Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India · Delayed Price · Currency is INR 9.30
+0.02 (0.22%)
Sep 8, 2025, 3:30 PM IST
NSE:VISHWARAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.35 | 9.44 | 9.21 | 9.28 | 9.28 | -0.85% | 214,555 |
| Sep 4, 2025 | 9.29 | 9.47 | 9.29 | 9.36 | 9.36 | 0.65% | 205,989 |
| Sep 3, 2025 | 9.74 | 10.00 | 8.76 | 9.30 | 9.30 | -4.32% | 922,113 |
| Sep 2, 2025 | 9.50 | 10.20 | 9.49 | 9.72 | 9.72 | 4.29% | 1,521,807 |
| Sep 1, 2025 | 8.75 | 9.41 | 8.60 | 9.32 | 9.32 | 8.00% | 568,543 |
| Aug 29, 2025 | 8.55 | 8.79 | 8.55 | 8.63 | 8.63 | 0.23% | 92,784 |
| Aug 28, 2025 | 8.81 | 8.89 | 8.53 | 8.61 | 8.61 | -2.05% | 191,358 |
| Aug 26, 2025 | 8.77 | 8.85 | 8.69 | 8.79 | 8.79 | -0.45% | 115,948 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.78 | 8.83 | 8.83 | -1.01% | 186,066 |
| Aug 22, 2025 | 8.94 | 8.99 | 8.84 | 8.92 | 8.92 | -0.22% | 128,205 |
| Aug 21, 2025 | 9.07 | 9.08 | 8.92 | 8.94 | 8.94 | -0.22% | 168,516 |
| Aug 20, 2025 | 8.86 | 9.05 | 8.83 | 8.96 | 8.96 | 1.93% | 165,251 |
| Aug 19, 2025 | 8.86 | 8.93 | 8.70 | 8.79 | 8.79 | 0.69% | 227,389 |
| Aug 18, 2025 | 8.88 | 9.03 | 8.61 | 8.73 | 8.73 | -1.58% | 374,281 |
| Aug 14, 2025 | 8.90 | 8.98 | 8.83 | 8.87 | 8.87 | -0.34% | 82,787 |
| Aug 13, 2025 | 9.00 | 9.12 | 8.81 | 8.90 | 8.90 | - | 211,284 |
| Aug 12, 2025 | 8.86 | 9.02 | 8.81 | 8.90 | 8.90 | 0.45% | 104,338 |
| Aug 11, 2025 | 8.89 | 8.99 | 8.73 | 8.86 | 8.86 | -1.45% | 221,943 |
| Aug 8, 2025 | 9.00 | 9.06 | 8.90 | 8.99 | 8.99 | - | 151,455 |
| Aug 7, 2025 | 9.18 | 9.18 | 8.95 | 8.99 | 8.99 | 0.11% | 246,003 |
| Aug 6, 2025 | 9.38 | 9.40 | 8.93 | 8.98 | 8.98 | -2.18% | 146,597 |
| Aug 5, 2025 | 9.12 | 9.33 | 9.10 | 9.18 | 9.18 | 0.66% | 89,151 |
| Aug 4, 2025 | 9.25 | 9.79 | 9.10 | 9.12 | 9.12 | -0.98% | 204,475 |
| Aug 1, 2025 | 9.24 | 9.35 | 9.16 | 9.21 | 9.21 | -0.43% | 146,341 |
| Jul 31, 2025 | 9.19 | 9.36 | 9.12 | 9.25 | 9.25 | -0.54% | 97,855 |
| Jul 30, 2025 | 9.16 | 9.39 | 9.16 | 9.30 | 9.30 | 1.09% | 218,304 |
| Jul 29, 2025 | 9.27 | 9.85 | 8.99 | 9.20 | 9.20 | -0.76% | 339,239 |
| Jul 28, 2025 | 9.40 | 9.42 | 9.20 | 9.27 | 9.27 | -1.07% | 141,943 |
| Jul 25, 2025 | 9.57 | 9.57 | 9.33 | 9.37 | 9.37 | -0.85% | 208,489 |
| Jul 24, 2025 | 9.50 | 9.60 | 9.40 | 9.45 | 9.45 | -0.63% | 286,154 |
| Jul 23, 2025 | 9.72 | 9.73 | 9.45 | 9.51 | 9.51 | -0.63% | 209,465 |
| Jul 22, 2025 | 9.68 | 9.82 | 9.54 | 9.57 | 9.57 | -0.62% | 130,294 |
| Jul 21, 2025 | 9.77 | 9.86 | 9.60 | 9.63 | 9.63 | -1.43% | 250,617 |
| Jul 18, 2025 | 9.86 | 10.00 | 9.71 | 9.77 | 9.77 | -0.71% | 188,177 |
| Jul 17, 2025 | 9.97 | 10.02 | 9.81 | 9.84 | 9.84 | -0.51% | 238,005 |
| Jul 16, 2025 | 9.87 | 10.00 | 9.80 | 9.89 | 9.89 | 0.92% | 292,744 |
| Jul 15, 2025 | 9.91 | 9.95 | 9.75 | 9.80 | 9.80 | 0.41% | 173,132 |
| Jul 14, 2025 | 9.73 | 9.82 | 9.60 | 9.76 | 9.76 | 0.41% | 242,795 |
| Jul 11, 2025 | 9.83 | 9.88 | 9.69 | 9.72 | 9.72 | -0.61% | 187,846 |
| Jul 10, 2025 | 9.76 | 9.94 | 9.72 | 9.78 | 9.78 | 0.20% | 244,738 |
| Jul 9, 2025 | 9.93 | 9.97 | 9.50 | 9.76 | 9.76 | -0.91% | 1,328,499 |
| Jul 8, 2025 | 9.95 | 9.97 | 9.82 | 9.85 | 9.85 | -0.40% | 190,164 |
| Jul 7, 2025 | 9.90 | 10.19 | 9.86 | 9.89 | 9.89 | -0.10% | 487,566 |
| Jul 4, 2025 | 9.93 | 10.00 | 9.78 | 9.90 | 9.90 | -0.20% | 276,709 |
| Jul 3, 2025 | 10.05 | 10.05 | 9.86 | 9.92 | 9.92 | -0.20% | 242,680 |
| Jul 2, 2025 | 10.02 | 10.09 | 9.89 | 9.94 | 9.94 | -0.20% | 249,600 |
| Jul 1, 2025 | 9.82 | 10.11 | 9.82 | 9.96 | 9.96 | 0.61% | 321,921 |
| Jun 30, 2025 | 10.02 | 10.14 | 9.71 | 9.90 | 9.90 | -1.00% | 568,117 |
| Jun 27, 2025 | 9.92 | 10.16 | 9.88 | 10.00 | 10.00 | 1.21% | 682,242 |
| Jun 26, 2025 | 10.01 | 10.09 | 9.78 | 9.88 | 9.88 | -1.40% | 307,309 |