Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India · Delayed Price · Currency is INR 5.75
-0.12 (-2.04%)
Jun 3, 2026, 3:29 PM IST
NSE:VISHWARAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.90 | 5.90 | 5.61 | 5.75 | 5.75 | -2.04% | 292,246 |
| Jun 2, 2026 | 5.81 | 5.89 | 5.62 | 5.87 | 5.87 | - | 138,115 |
| Jun 1, 2026 | 5.87 | 5.95 | 5.80 | 5.87 | 5.87 | 3.35% | 224,729 |
| May 29, 2026 | 5.68 | 5.70 | 5.55 | 5.68 | 5.68 | - | 157,702 |
| May 27, 2026 | 5.67 | 5.90 | 5.42 | 5.68 | 5.68 | 0.18% | 207,753 |
| May 26, 2026 | 5.41 | 5.71 | 5.24 | 5.67 | 5.67 | 4.23% | 316,950 |
| May 25, 2026 | 5.36 | 5.60 | 5.36 | 5.44 | 5.44 | 1.12% | 98,963 |
| May 22, 2026 | 5.40 | 5.56 | 5.20 | 5.38 | 5.38 | -1.28% | 140,670 |
| May 21, 2026 | 5.46 | 5.64 | 5.22 | 5.45 | 5.45 | -0.18% | 188,106 |
| May 20, 2026 | 5.43 | 5.49 | 5.30 | 5.46 | 5.46 | 2.06% | 96,719 |
| May 19, 2026 | 5.25 | 5.41 | 5.25 | 5.35 | 5.35 | 1.90% | 110,514 |
| May 18, 2026 | 5.51 | 5.60 | 5.15 | 5.25 | 5.25 | -2.78% | 331,459 |
| May 15, 2026 | 5.61 | 5.61 | 5.18 | 5.40 | 5.40 | -0.92% | 127,074 |
| May 14, 2026 | 5.61 | 5.64 | 5.40 | 5.45 | 5.45 | -2.33% | 268,193 |
| May 13, 2026 | 5.48 | 5.70 | 5.48 | 5.58 | 5.58 | 2.01% | 63,486 |
| May 12, 2026 | 5.60 | 5.79 | 5.45 | 5.47 | 5.47 | -4.37% | 224,637 |
| May 11, 2026 | 5.81 | 5.84 | 5.57 | 5.72 | 5.72 | -2.05% | 157,425 |
| May 8, 2026 | 5.95 | 5.95 | 5.75 | 5.84 | 5.84 | -0.17% | 104,462 |
| May 7, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 0.52% | 116,785 |
| May 6, 2026 | 5.80 | 5.94 | 5.70 | 5.82 | 5.82 | 0.69% | 100,830 |
| May 5, 2026 | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | 1.05% | 147,152 |
| May 4, 2026 | 5.99 | 6.06 | 5.62 | 5.72 | 5.72 | -3.21% | 510,152 |
| Apr 30, 2026 | 5.93 | 6.11 | 5.72 | 5.91 | 5.91 | -0.67% | 286,141 |
| Apr 29, 2026 | 5.87 | 6.00 | 5.58 | 5.95 | 5.95 | 1.36% | 222,520 |
| Apr 28, 2026 | 5.90 | 6.04 | 5.80 | 5.87 | 5.87 | -0.84% | 269,581 |
| Apr 27, 2026 | 6.21 | 6.21 | 5.90 | 5.92 | 5.92 | -4.67% | 521,938 |
| Apr 24, 2026 | 6.38 | 6.38 | 6.08 | 6.21 | 6.21 | -2.66% | 178,365 |
| Apr 23, 2026 | 6.29 | 6.50 | 6.20 | 6.38 | 6.38 | 1.43% | 381,238 |
| Apr 22, 2026 | 6.20 | 6.33 | 6.03 | 6.29 | 6.29 | 4.31% | 438,601 |
| Apr 21, 2026 | 6.21 | 6.35 | 5.90 | 6.03 | 6.03 | -2.90% | 363,277 |
| Apr 20, 2026 | 6.40 | 6.40 | 6.12 | 6.21 | 6.21 | -1.11% | 284,681 |
| Apr 17, 2026 | 6.15 | 6.36 | 6.00 | 6.28 | 6.28 | 2.11% | 381,552 |
| Apr 16, 2026 | 6.26 | 6.29 | 6.01 | 6.15 | 6.15 | 0.65% | 677,359 |
| Apr 15, 2026 | 5.92 | 6.19 | 5.86 | 6.11 | 6.11 | 6.08% | 686,692 |
| Apr 13, 2026 | 5.60 | 5.84 | 5.33 | 5.76 | 5.76 | 2.86% | 967,692 |
| Apr 10, 2026 | 5.54 | 5.73 | 5.44 | 5.60 | 5.60 | 2.75% | 611,953 |
| Apr 9, 2026 | 5.24 | 5.70 | 5.17 | 5.45 | 5.45 | 4.01% | 738,065 |
| Apr 8, 2026 | 5.32 | 5.32 | 5.00 | 5.24 | 5.24 | 4.38% | 675,033 |
| Apr 7, 2026 | 5.02 | 5.25 | 4.93 | 5.02 | 5.02 | 2.24% | 654,634 |
| Apr 6, 2026 | 4.74 | 5.14 | 4.70 | 4.91 | 4.91 | 4.91% | 1,049,108 |
| Apr 2, 2026 | 4.55 | 4.75 | 4.36 | 4.68 | 4.68 | 2.86% | 392,441 |
| Apr 1, 2026 | 4.22 | 4.60 | 4.22 | 4.55 | 4.55 | 8.85% | 426,293 |
| Mar 30, 2026 | 4.30 | 4.46 | 4.14 | 4.18 | 4.18 | -3.02% | 1,479,653 |
| Mar 27, 2026 | 4.56 | 4.64 | 4.29 | 4.31 | 4.31 | -5.27% | 1,492,213 |
| Mar 25, 2026 | 4.77 | 4.77 | 4.52 | 4.55 | 4.55 | 0.22% | 849,389 |
| Mar 24, 2026 | 4.74 | 4.78 | 4.52 | 4.54 | 4.54 | -0.44% | 695,134 |
| Mar 23, 2026 | 4.84 | 4.85 | 4.52 | 4.56 | 4.56 | -6.37% | 964,013 |
| Mar 20, 2026 | 5.04 | 5.15 | 4.85 | 4.87 | 4.87 | -1.81% | 1,772,915 |
| Mar 19, 2026 | 5.21 | 5.36 | 4.91 | 4.96 | 4.96 | -5.16% | 1,228,164 |
| Mar 18, 2026 | 5.15 | 5.27 | 5.14 | 5.23 | 5.23 | 1.95% | 443,356 |