Vishnu Chemicals Limited - VISHNU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	487	484.95	484.95	490.9	483	49,946
October 29, 2025	481.3	486.75	486.75	491.4	481.3	52,162
October 28, 2025	488	485.6	485.6	494	484	63,310
October 27, 2025	490	487.35	487.35	498.85	484.15	68,312
October 24, 2025	495.85	489.05	489.05	495.85	485.5	48,040
October 23, 2025	480	491.65	491.65	497.6	475.3	105,962
October 21, 2025	473	484.9	484.9	492	473	43,418
October 20, 2025	470.1	472.85	472.85	477	466.5	67,043
October 17, 2025	480	469.4	469.4	480	466.15	52,199
October 16, 2025	471.6	476.2	476.2	487.8	470.3	127,512
October 15, 2025	474.2	467.95	467.95	479.95	460.2	94,880
October 14, 2025	479.85	470.5	470.5	479.85	467	45,704
October 13, 2025	488.85	474.85	474.85	492.4	473.75	60,839
October 10, 2025	479.95	487.05	487.05	490.45	477	68,371
October 09, 2025	480	480	480	488.3	476	72,869
October 08, 2025	480	479.15	479.15	485	473.1	52,062
October 07, 2025	476.15	477.2	477.2	479.85	470.8	46,196
October 06, 2025	489	475.6	475.6	489	474.1	42,650
October 03, 2025	482	483.45	483.45	487.25	475.15	96,252
October 01, 2025	457.25	477.75	477.75	485.5	449.9	120,665
September 30, 2025	455	452.7	452.7	465.05	443.7	114,406
September 29, 2025	474.8	455.05	455.05	477.3	452.9	147,872
September 26, 2025	479.45	472.45	472.45	482	470	95,845
September 25, 2025	488.3	482.45	482.45	491.6	481.1	61,877
September 24, 2025	492.2	490.3	490.3	497.95	488.15	54,131
September 23, 2025	503.55	495.65	495.65	506.1	495.1	53,695
September 22, 2025	500.2	502.6	502.6	512	493.7	116,713
September 19, 2025	505	497.75	497.75	505	494.15	83,148
September 18, 2025	517.4	502.25	502.25	517.4	496.55	91,516
September 17, 2025	503	510.6	510.6	517	503	111,090
September 16, 2025	503	503.5	503.5	509.9	500	73,902
September 15, 2025	492.35	502.4	502.4	508.4	489	111,746
September 12, 2025	494.75	495.4	495.4	501.75	489.45	65,381
September 11, 2025	483.45	492.95	492.95	507.7	476.75	254,473
September 10, 2025	480	480.8	480.8	488	471.55	108,840
September 09, 2025	485.4	476.5	476.5	485.4	475.05	93,749
September 08, 2025	495	481.75	481.75	495.15	477.05	137,774
September 05, 2025	489.4	480.1	480.1	489.4	476.65	71,225
September 04, 2025	490.25	484.6	484.6	494.1	482.2	47,999
September 03, 2025	494	485.85	485.85	500.1	482	143,985
September 02, 2025	493.5	494.3	494.3	501	490	73,972
September 01, 2025	496.95	491.55	491.55	501	489.95	108,453
August 29, 2025	498.85	492.25	492.25	499.6	490	36,590
August 28, 2025	506	496.75	496.75	506	493.6	38,917
August 26, 2025	513.95	500.75	500.75	515.65	496.45	104,144
August 25, 2025	520.15	513.5	513.5	524.95	511.7	84,873
August 22, 2025	506.6	518.2	518.2	524.9	496.5	290,427
August 21, 2025	497.65	504.6	504.6	507.5	489	155,567
August 20, 2025	483.2	496.7	496.7	505.95	480.5	357,224
August 19, 2025	474.25	483.5	483.5	486.45	474.25	66,216
August 18, 2025	481	476.65	476.65	485.7	472.9	122,919
August 14, 2025	489.7	478.9	478.9	493.45	477.4	111,730
August 13, 2025	487.5	486.6	486.6	494	480.7	95,802
August 12, 2025	479.95	485.75	485.75	493	478.95	118,837
August 11, 2025	482	478.95	478.95	497.95	470	362,478
August 08, 2025	480.05	476.3	476.3	481.2	467.75	167,239
August 07, 2025	472.65	475.8	475.5	481	468.35	199,465
August 06, 2025	494.9	477.75	477.45	495.15	470.15	445,159
August 05, 2025	498.05	493	492.69	507.9	485.85	555,718
August 04, 2025	500	497.2	497.2	519.95	476.65	1.51M

Vishnu Chemicals Limited (VISHNU.NS) NSE