Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India · Delayed Price · Currency is INR 4.830
+0.070 (1.47%)
Oct 27, 2026, 3:29 PM IST
NSE:VISHWARAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.76 | 4.95 | 4.74 | 4.83 | 4.83 | 1.47% | 195,055 |
| Oct 26, 2026 | 4.87 | 4.95 | 4.71 | 4.76 | 4.76 | -1.86% | 366,921 |
| Oct 23, 2026 | 5.01 | 5.01 | 4.61 | 4.85 | 4.85 | -3.19% | 709,443 |
| Oct 22, 2026 | 5.15 | 5.16 | 4.93 | 5.01 | 5.01 | -2.91% | 386,625 |
| Oct 21, 2026 | 5.44 | 5.47 | 5.12 | 5.16 | 5.16 | -3.55% | 269,820 |
| Oct 19, 2026 | 5.80 | 5.80 | 5.06 | 5.35 | 5.35 | -7.92% | 494,786 |
| Oct 16, 2026 | 5.72 | 5.90 | 5.61 | 5.81 | 5.81 | 1.93% | 229,549 |
| Oct 15, 2026 | 5.97 | 6.06 | 5.66 | 5.70 | 5.70 | -3.72% | 310,825 |
| Oct 14, 2026 | 5.90 | 6.35 | 5.75 | 5.92 | 5.92 | 1.37% | 927,750 |
| Oct 13, 2026 | 5.61 | 5.95 | 5.42 | 5.84 | 5.84 | 4.29% | 818,985 |
| Oct 12, 2026 | 5.33 | 5.68 | 5.33 | 5.60 | 5.60 | 5.07% | 481,132 |
| Oct 9, 2026 | 5.40 | 5.57 | 5.25 | 5.33 | 5.33 | -0.37% | 320,959 |
| Oct 8, 2026 | 5.45 | 5.69 | 5.30 | 5.35 | 5.35 | -2.90% | 228,071 |
| Oct 7, 2026 | 5.72 | 5.82 | 5.46 | 5.51 | 5.51 | -3.67% | 363,908 |
| Oct 6, 2026 | 5.34 | 6.00 | 5.27 | 5.72 | 5.72 | 9.37% | 1,186,917 |
| Oct 5, 2026 | 5.29 | 5.32 | 5.20 | 5.23 | 5.23 | 0.97% | 195,509 |
| Oct 1, 2026 | 5.25 | 5.29 | 5.10 | 5.18 | 5.18 | -1.52% | 156,177 |
| Sep 30, 2026 | 5.27 | 5.37 | 5.26 | 5.26 | 5.26 | - | 190,214 |
| Sep 29, 2026 | 5.43 | 5.43 | 5.24 | 5.26 | 5.26 | -2.59% | 206,295 |
| Sep 28, 2026 | 5.55 | 5.70 | 5.35 | 5.40 | 5.40 | -1.46% | 309,490 |
| Sep 25, 2026 | 5.35 | 5.62 | 5.31 | 5.48 | 5.48 | 3.79% | 673,898 |
| Sep 24, 2026 | 5.34 | 5.43 | 5.25 | 5.28 | 5.28 | -1.31% | 162,085 |
| Sep 23, 2026 | 5.36 | 5.46 | 5.31 | 5.35 | 5.35 | 0.56% | 244,083 |
| Sep 22, 2026 | 5.35 | 5.39 | 5.28 | 5.32 | 5.32 | 0.95% | 204,980 |
| Sep 21, 2026 | 5.45 | 5.45 | 5.26 | 5.27 | 5.27 | -0.75% | 196,853 |
| Sep 18, 2026 | 5.25 | 5.35 | 5.25 | 5.31 | 5.31 | 1.14% | 173,856 |
| Sep 17, 2026 | 5.24 | 5.39 | 5.24 | 5.25 | 5.25 | -1.13% | 170,500 |
| Sep 16, 2026 | 5.31 | 5.37 | 5.21 | 5.31 | 5.31 | -1.12% | 224,472 |
| Sep 15, 2026 | 5.47 | 5.48 | 5.33 | 5.37 | 5.37 | -0.19% | 329,218 |
| Sep 11, 2026 | 5.52 | 5.59 | 5.33 | 5.38 | 5.38 | -4.27% | 934,016 |
| Sep 10, 2026 | 5.75 | 5.79 | 5.61 | 5.62 | 5.62 | -0.71% | 346,180 |
| Sep 9, 2026 | 5.94 | 5.94 | 5.62 | 5.66 | 5.66 | -3.41% | 406,094 |
| Sep 8, 2026 | 5.98 | 6.04 | 5.82 | 5.86 | 5.86 | -1.68% | 498,550 |
| Sep 7, 2026 | 5.91 | 6.22 | 5.90 | 5.96 | 5.96 | 1.02% | 862,570 |
| Sep 4, 2026 | 6.00 | 6.03 | 5.86 | 5.90 | 5.90 | -0.51% | 290,468 |
| Sep 3, 2026 | 5.86 | 6.09 | 5.86 | 5.93 | 5.93 | 1.02% | 495,020 |
| Sep 2, 2026 | 5.85 | 6.04 | 5.73 | 5.87 | 5.87 | -1.18% | 447,461 |
| Sep 1, 2026 | 6.12 | 6.16 | 5.91 | 5.94 | 5.94 | -2.30% | 342,404 |
| Aug 31, 2026 | 6.04 | 6.49 | 5.98 | 6.08 | 6.08 | 0.66% | 1,261,474 |
| Aug 28, 2026 | 5.86 | 6.24 | 5.86 | 6.04 | 6.04 | 2.03% | 565,540 |
| Aug 27, 2026 | 6.23 | 6.39 | 5.90 | 5.92 | 5.92 | -3.74% | 783,099 |
| Aug 26, 2026 | 6.29 | 6.56 | 6.06 | 6.15 | 6.15 | -2.23% | 697,624 |
| Aug 25, 2026 | 6.88 | 7.09 | 6.08 | 6.29 | 6.29 | -7.36% | 2,330,979 |
| Aug 24, 2026 | 5.73 | 6.82 | 5.71 | 6.79 | 6.79 | 19.33% | 9,320,681 |
| Aug 21, 2026 | 5.76 | 5.80 | 5.61 | 5.69 | 5.69 | -1.22% | 715,848 |
| Aug 20, 2026 | 5.64 | 5.86 | 5.56 | 5.76 | 5.76 | 4.73% | 2,968,868 |
| Aug 19, 2026 | 5.39 | 5.89 | 5.39 | 5.50 | 5.50 | 0.92% | 1,729,809 |
| Aug 18, 2026 | 5.37 | 5.62 | 5.37 | 5.45 | 5.45 | 1.49% | 596,863 |
| Aug 17, 2026 | 5.30 | 5.43 | 5.29 | 5.37 | 5.37 | 1.51% | 196,403 |
| Aug 14, 2026 | 5.35 | 5.48 | 5.26 | 5.29 | 5.29 | -2.94% | 250,320 |