Vishnu Chemicals Limited (VISHNU.NS) NSE
497.15
+8.55(+1.75%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
497.15
+8.55(+1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 490.2 | 497.15 | 497.15 | 505.7 | 490.2 | 46,547 |
| March 30, 2026 | 490.05 | 488.6 | 488.6 | 499.45 | 483 | 91,189 |
| March 27, 2026 | 514 | 495.9 | 495.9 | 514 | 491.2 | 106,361 |
| March 25, 2026 | 510 | 513.6 | 513.6 | 519.4 | 508 | 57,926 |
| March 24, 2026 | 495.5 | 509.55 | 509.55 | 512.75 | 489.85 | 81,929 |
| March 23, 2026 | 504 | 489.6 | 489.6 | 510.4 | 483 | 101,291 |
| March 19, 2026 | 510.1 | 510 | 510 | 517.25 | 509.65 | 32,455 |
| March 18, 2026 | 506.05 | 517.85 | 517.85 | 530 | 505 | 99,269 |
| March 17, 2026 | 507.25 | 510.65 | 510.65 | 514.45 | 498 | 45,015 |
| March 16, 2026 | 505.65 | 509.25 | 509.25 | 519.4 | 484 | 89,782 |
| March 13, 2026 | 502 | 508.15 | 508.15 | 516 | 485 | 71,076 |
| March 12, 2026 | 488.65 | 503.75 | 503.75 | 506.35 | 482 | 77,138 |
| March 11, 2026 | 484.45 | 491.1 | 491.1 | 494.5 | 484.45 | 85,364 |
| March 10, 2026 | 498.05 | 484.45 | 484.45 | 504.6 | 481.45 | 129,123 |
| March 09, 2026 | 483.95 | 498.05 | 498.05 | 500.05 | 471.2 | 64,356 |
| March 06, 2026 | 480.25 | 486.65 | 486.65 | 501.8 | 480.25 | 74,146 |
| March 05, 2026 | 489.55 | 482.65 | 482.65 | 495 | 478.25 | 61,539 |
| March 02, 2026 | 491.7 | 492.85 | 492.85 | 498.7 | 486.55 | 117,649 |
| February 27, 2026 | 512 | 501.65 | 501.65 | 512 | 501 | 50,383 |
| February 26, 2026 | 514.3 | 509.9 | 509.9 | 514.3 | 504.05 | 33,393 |
| February 25, 2026 | 508.4 | 510.25 | 510.25 | 515.35 | 502.4 | 121,861 |
| February 24, 2026 | 515.65 | 513.8 | 513.8 | 520.5 | 508.95 | 37,379 |
| February 23, 2026 | 517 | 516.3 | 516.3 | 528.45 | 512.6 | 42,499 |
| February 20, 2026 | 502.5 | 512.4 | 0 | 520.6 | 502.5 | 43,945 |
| February 19, 2026 | 516.9 | 510.15 | 0 | 524.95 | 507.1 | 51,023 |
| February 18, 2026 | 515 | 515.1 | 0 | 535 | 512.1 | 37,237 |
| February 17, 2026 | 510.1 | 517.6 | 0 | 533 | 510.1 | 115,506 |
| February 16, 2026 | 519.1 | 505.7 | 0 | 519.1 | 504.7 | 53,590 |
| February 13, 2026 | 528.3 | 515.15 | 0 | 528.3 | 510.55 | 63,947 |
| February 12, 2026 | 525.95 | 528.3 | 0 | 533.4 | 520.45 | 39,775 |
| February 11, 2026 | 524 | 525.95 | 0 | 533 | 511 | 43,277 |
| February 10, 2026 | 515.2 | 522 | 0 | 528.95 | 515.2 | 59,455 |
| February 09, 2026 | 519.45 | 518.85 | 0 | 522.7 | 503 | 66,671 |
| February 06, 2026 | 517 | 510.9 | 0 | 517 | 505.65 | 28,875 |
| February 05, 2026 | 516.7 | 521.45 | 0 | 525 | 509.55 | 30,568 |
| February 04, 2026 | 525.7 | 515.1 | 0 | 532.45 | 511.1 | 58,638 |
| February 03, 2026 | 545.65 | 523.85 | 0 | 549 | 511 | 96,391 |
| February 02, 2026 | 492.4 | 508.5 | 0 | 515 | 487.35 | 74,181 |
| February 01, 2026 | 514.95 | 500 | 0 | 515 | 487.95 | 174,471 |
| January 30, 2026 | 517.1 | 524.25 | 0 | 529 | 508.75 | 65,529 |
| January 29, 2026 | 510 | 517.6 | 0 | 519.8 | 506 | 67,041 |
| January 28, 2026 | 506.65 | 507.35 | 0 | 512 | 502.6 | 47,686 |
| January 27, 2026 | 507 | 504.25 | 0 | 514.45 | 496.55 | 117,527 |
| January 23, 2026 | 519.55 | 507.4 | 0 | 519.55 | 502.45 | 47,952 |
| January 22, 2026 | 510.9 | 515.15 | 0 | 517.65 | 505 | 38,208 |
| January 21, 2026 | 505.1 | 510.85 | 0 | 515 | 496.5 | 93,417 |
| January 20, 2026 | 506.15 | 512.8 | 0 | 518.85 | 506.15 | 85,939 |
| January 19, 2026 | 506.5 | 516.35 | 0 | 521.85 | 506.5 | 58,158 |
| January 16, 2026 | 513.55 | 518.9 | 0 | 525 | 513 | 49,066 |
| January 14, 2026 | 512 | 518.75 | 0 | 525.5 | 500.2 | 86,294 |
| January 13, 2026 | 513 | 516.55 | 0 | 522.95 | 511.1 | 58,893 |
| January 12, 2026 | 521 | 507.8 | 0 | 521 | 496.25 | 94,319 |
| January 09, 2026 | 518.6 | 520.65 | 0 | 525.2 | 504.05 | 116,658 |
| January 08, 2026 | 533 | 518.95 | 0 | 539.05 | 517.05 | 112,109 |
| January 07, 2026 | 548.5 | 532.2 | 0 | 552 | 527.6 | 79,615 |
| January 06, 2026 | 566.1 | 548.5 | 0 | 566.1 | 545 | 86,902 |
| January 05, 2026 | 566.75 | 564.75 | 0 | 569.15 | 550.2 | 115,352 |
| January 02, 2026 | 551.3 | 559.9 | 0 | 561.2 | 544.1 | 76,040 |
| January 01, 2026 | 547.4 | 550.5 | 0 | 555 | 540.5 | 62,528 |
| December 31, 2025 | 540 | 540.5 | 0 | 545.7 | 531.5 | 60,214 |