Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India · Delayed Price · Currency is INR 6.81
+1.12 (19.68%)
Aug 24, 2026, 3:29 PM IST
NSE:VISHWARAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.73 | 6.82 | 5.71 | 6.81 | - | 19.68% | 9,316,233 |
| 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 |
| Aug 13, 2026 | 5.36 | 5.58 | 5.20 | 5.45 | 5.45 | 2.44% | 578,713 |
| Aug 12, 2026 | 5.34 | 5.43 | 5.28 | 5.32 | 5.32 | -1.30% | 177,684 |
| Aug 11, 2026 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | -0.19% | 112,092 |
| Aug 10, 2026 | 5.24 | 5.45 | 5.24 | 5.40 | 5.40 | 1.50% | 286,509 |
| Aug 7, 2026 | 5.28 | 5.40 | 5.28 | 5.32 | 5.32 | 0.38% | 93,525 |
| Aug 6, 2026 | 5.48 | 5.64 | 5.26 | 5.30 | 5.30 | -3.11% | 234,713 |
| Aug 5, 2026 | 5.59 | 5.69 | 5.42 | 5.47 | 5.47 | - | 156,734 |
| Aug 4, 2026 | 5.33 | 5.60 | 5.24 | 5.47 | 5.47 | 4.39% | 323,900 |
| Aug 3, 2026 | 5.17 | 5.38 | 5.12 | 5.24 | 5.24 | 2.34% | 416,008 |
| Jul 31, 2026 | 5.09 | 5.26 | 5.06 | 5.12 | 5.12 | -1.16% | 329,374 |
| Jul 30, 2026 | 5.26 | 5.26 | 5.13 | 5.18 | 5.18 | -1.52% | 121,719 |
| Jul 29, 2026 | 5.21 | 5.33 | 5.21 | 5.26 | 5.26 | 0.96% | 100,866 |
| Jul 28, 2026 | 5.29 | 5.34 | 5.20 | 5.21 | 5.21 | -0.76% | 98,219 |
| Jul 27, 2026 | 5.20 | 5.29 | 5.20 | 5.25 | 5.25 | 1.16% | 78,228 |
| Jul 24, 2026 | 5.27 | 5.27 | 5.10 | 5.19 | 5.19 | -1.33% | 138,587 |
| Jul 23, 2026 | 5.36 | 5.38 | 5.20 | 5.26 | 5.26 | -0.19% | 54,660 |
| Jul 22, 2026 | 5.24 | 5.39 | 5.24 | 5.27 | 5.27 | 0.19% | 118,299 |
| Jul 21, 2026 | 5.34 | 5.40 | 5.20 | 5.26 | 5.26 | 0.38% | 104,368 |
| Jul 20, 2026 | 5.25 | 5.38 | 5.22 | 5.24 | 5.24 | -0.76% | 155,013 |
| Jul 17, 2026 | 5.32 | 5.47 | 5.21 | 5.28 | 5.28 | -1.68% | 262,006 |
| Jul 16, 2026 | 5.41 | 5.44 | 5.36 | 5.37 | 5.37 | -0.74% | 72,267 |
| Jul 15, 2026 | 5.47 | 5.48 | 5.38 | 5.41 | 5.41 | 0.19% | 130,249 |
| Jul 14, 2026 | 5.49 | 5.50 | 5.40 | 5.40 | 5.40 | -0.37% | 73,930 |
| Jul 13, 2026 | 5.39 | 5.50 | 5.32 | 5.42 | 5.42 | 0.93% | 146,318 |
| Jul 10, 2026 | 5.36 | 5.54 | 5.34 | 5.37 | 5.37 | -1.10% | 374,341 |
| Jul 9, 2026 | 5.55 | 5.55 | 5.35 | 5.43 | 5.43 | -0.91% | 278,042 |
| Jul 8, 2026 | 5.59 | 5.59 | 5.40 | 5.48 | 5.48 | -0.72% | 159,257 |
| Jul 7, 2026 | 5.48 | 5.59 | 5.48 | 5.52 | 5.52 | - | 93,671 |
| Jul 6, 2026 | 5.39 | 5.64 | 5.35 | 5.52 | 5.52 | 2.79% | 315,085 |
| Jul 3, 2026 | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | 0.37% | 177,064 |
| Jul 2, 2026 | 5.40 | 5.46 | 5.35 | 5.35 | 5.35 | -0.56% | 102,297 |
| Jul 1, 2026 | 5.47 | 5.71 | 5.33 | 5.38 | 5.38 | -1.65% | 230,747 |
| Jun 30, 2026 | 5.47 | 5.58 | 5.43 | 5.47 | 5.47 | 0.37% | 208,320 |
| Jun 29, 2026 | 5.44 | 5.50 | 5.34 | 5.45 | 5.45 | 1.11% | 138,452 |
| Jun 25, 2026 | 5.72 | 5.72 | 5.36 | 5.39 | 5.39 | -4.26% | 361,895 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.60 | 5.63 | 5.63 | 0.54% | 139,257 |
| Jun 23, 2026 | 5.62 | 5.70 | 5.56 | 5.60 | 5.60 | -1.58% | 103,094 |
| Jun 22, 2026 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | 1.25% | 241,570 |
| Jun 19, 2026 | 5.50 | 5.75 | 5.40 | 5.62 | 5.62 | 0.72% | 248,740 |
| Jun 18, 2026 | 5.65 | 5.83 | 5.44 | 5.58 | 5.58 | -0.36% | 574,957 |
| Jun 17, 2026 | 5.70 | 5.79 | 5.59 | 5.60 | 5.60 | -1.58% | 579,580 |
| Jun 16, 2026 | 6.00 | 6.12 | 5.67 | 5.69 | 5.69 | -4.37% | 692,564 |
| Jun 15, 2026 | 6.09 | 6.24 | 5.88 | 5.95 | 5.95 | 2.59% | 652,871 |