Vishwaraj Sugar Industries Limited (VISHWARAJ.NS) NSE
5.87
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
VISHWARAJ.NS Historical Return
If you invested ₹1000 in Vishwaraj Sugar Industries Limited (VISHWARAJ.NS) since IPO date, it would be worth ₹518.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹216.77, while ₹1000 invested 1 year ago would be worth ₹597.15. This corresponds to total returns of -48.19%, -78.32%, -40.28%, respectively, with annualized returns of -9.43%, -26.33%, -40.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VISHWARAJ.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.81 | 5.87 | 5.87 | 5.89 | 5.62 | 138,115 |
| June 01, 2026 | 5.87 | 5.87 | 5.87 | 5.95 | 5.8 | 224,729 |
| May 29, 2026 | 5.68 | 5.68 | 5.68 | 5.7 | 5.55 | 157,802 |
| May 27, 2026 | 5.67 | 5.68 | 5.68 | 5.9 | 5.42 | 207,753 |
| May 26, 2026 | 5.41 | 5.67 | 5.67 | 5.71 | 5.24 | 316,974 |
| May 25, 2026 | 5.36 | 5.44 | 5.44 | 5.6 | 5.36 | 98,963 |
| May 22, 2026 | 5.4 | 5.38 | 5.38 | 5.56 | 5.2 | 142,841 |
| May 21, 2026 | 5.46 | 5.45 | 5.45 | 5.64 | 5.22 | 189,106 |
| May 20, 2026 | 5.43 | 5.46 | 5.46 | 5.49 | 5.3 | 96,719 |
| May 19, 2026 | 5.25 | 5.35 | 5.35 | 5.41 | 5.25 | 110,640 |
| May 18, 2026 | 5.51 | 5.25 | 5.25 | 5.6 | 5.15 | 331,463 |
| May 15, 2026 | 5.61 | 5.4 | 5.4 | 5.61 | 5.18 | 128,418 |
| May 14, 2026 | 5.61 | 5.45 | 5.45 | 5.64 | 5.4 | 268,193 |
| May 13, 2026 | 5.48 | 5.58 | 5.58 | 5.7 | 5.48 | 66,953 |
| May 12, 2026 | 5.6 | 5.47 | 5.47 | 5.79 | 5.45 | 225,587 |
| May 11, 2026 | 5.81 | 5.72 | 5.72 | 5.84 | 5.57 | 157,894 |
| May 08, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.75 | 106,362 |
| May 07, 2026 | 5.75 | 5.85 | 5.85 | 5.9 | 5.75 | 122,986 |
| May 06, 2026 | 5.8 | 5.82 | 5.82 | 5.94 | 5.7 | 101,830 |
| May 05, 2026 | 5.88 | 5.78 | 5.78 | 5.88 | 5.74 | 147,152 |
| May 04, 2026 | 5.99 | 5.72 | 5.72 | 6.06 | 5.62 | 508,171 |
| April 30, 2026 | 5.93 | 5.91 | 5.91 | 6.11 | 5.72 | 286,141 |
| April 29, 2026 | 5.87 | 5.95 | 5.95 | 6 | 5.58 | 222,520 |
| April 28, 2026 | 5.9 | 5.87 | 5.87 | 6.04 | 5.8 | 272,129 |
| April 27, 2026 | 6.21 | 5.92 | 5.92 | 6.21 | 5.9 | 521,938 |
| April 24, 2026 | 6.38 | 6.21 | 6.21 | 6.38 | 6.08 | 178,745 |
| April 23, 2026 | 6.29 | 6.38 | 6.38 | 6.5 | 6.2 | 391,148 |
| April 22, 2026 | 6.2 | 6.29 | 6.29 | 6.33 | 6.03 | 438,684 |
| April 21, 2026 | 6.21 | 6.03 | 6.03 | 6.35 | 5.9 | 365,020 |
| April 20, 2026 | 6.4 | 6.21 | 6.21 | 6.4 | 6.12 | 284,707 |
| April 17, 2026 | 6.15 | 6.28 | 6.28 | 6.36 | 6 | 381,592 |
| April 16, 2026 | 6.26 | 6.15 | 6.15 | 6.29 | 6.01 | 678,110 |
| April 15, 2026 | 5.92 | 6.11 | 6.11 | 6.19 | 5.86 | 686,593 |
| April 13, 2026 | 5.6 | 5.76 | 5.76 | 5.84 | 5.33 | 966,883 |
| April 10, 2026 | 5.54 | 5.6 | 5.6 | 5.73 | 5.44 | 617,814 |
| April 09, 2026 | 5.24 | 5.45 | 5.45 | 5.7 | 5.17 | 743,444 |
| April 08, 2026 | 5.32 | 5.24 | 5.24 | 5.32 | 5 | 680,045 |
| April 07, 2026 | 5.02 | 5.02 | 5.02 | 5.25 | 4.93 | 656,750 |
| April 06, 2026 | 4.74 | 4.91 | 4.91 | 5.14 | 4.7 | 1.05M |
| April 02, 2026 | 4.55 | 4.68 | 4.68 | 4.75 | 4.36 | 400,314 |
| April 01, 2026 | 4.22 | 4.55 | 4.55 | 4.6 | 4.22 | 427,293 |
| March 30, 2026 | 4.3 | 4.18 | 4.18 | 4.46 | 4.14 | 1.48M |
| March 27, 2026 | 4.56 | 4.31 | 4.31 | 4.64 | 4.29 | 1.49M |
| March 25, 2026 | 4.77 | 4.55 | 4.55 | 4.77 | 4.52 | 856,308 |
| March 24, 2026 | 4.74 | 4.54 | 4.54 | 4.78 | 4.52 | 695,034 |
| March 23, 2026 | 4.84 | 4.56 | 4.56 | 4.85 | 4.52 | 923,925 |
| March 20, 2026 | -1 | -1 | 4.87 | -1 | -1 | 0 |
| March 19, 2026 | 5.21 | 4.96 | 4.96 | 5.36 | 4.91 | 1.23M |
| March 18, 2026 | 5.15 | 5.23 | 5.23 | 5.27 | 5.14 | 444,482 |
| March 17, 2026 | 5.33 | 5.13 | 5.13 | 5.33 | 5.08 | 262,620 |
| March 16, 2026 | 5.6 | 5.08 | 5.08 | 5.6 | 5.01 | 709,231 |
| March 13, 2026 | 5.63 | 5.38 | 5.38 | 5.63 | 5.25 | 305,017 |
| March 12, 2026 | 5.33 | 5.56 | 5.56 | 6.28 | 5.25 | 966,185 |
| March 11, 2026 | 5.32 | 5.33 | 5.33 | 5.38 | 5.24 | 525,910 |
| March 10, 2026 | 5.3 | 5.22 | 5.22 | 5.3 | 5.18 | 241,976 |
| March 09, 2026 | 5.08 | 5.15 | 5.15 | 5.39 | 4.95 | 666,620 |
| March 06, 2026 | 5.57 | 5.24 | 5.24 | 5.75 | 5.07 | 1.33M |
| March 05, 2026 | 5.82 | 5.77 | 5.77 | 5.94 | 5.5 | 288,825 |
| March 04, 2026 | -1 | -1 | 5.82 | -1 | -1 | 0 |
| March 02, 2026 | 5.5 | 5.56 | 5.56 | 5.71 | 5.5 | 453,192 |
