Vishwaraj Sugar Industries Limited (VISHWARAJ.NS) NSE
Currency In INR
AD
- 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 ₹457.19 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹183.3, while ₹1000 invested 1 year ago would be worth ₹641.88. This corresponds to total returns of -54.28%, -81.67%, -35.81%, respectively, with annualized returns of -10.63%, -28.76%, -35.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VISHWARAJ.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.27 | 5.26 | 5.26 | 5.37 | 5.26 | 190,214 |
| September 29, 2026 | 5.43 | 5.26 | 5.26 | 5.43 | 5.24 | 206,295 |
| September 28, 2026 | 5.55 | 5.4 | 5.4 | 5.7 | 5.35 | 309,490 |
| September 25, 2026 | 5.35 | 5.48 | 5.48 | 5.62 | 5.31 | 675,321 |
| September 24, 2026 | 5.34 | 5.28 | 5.28 | 5.43 | 5.25 | 162,085 |
| September 23, 2026 | 5.36 | 5.35 | 5.35 | 5.46 | 5.31 | 244,083 |
| September 22, 2026 | 5.35 | 5.32 | 5.32 | 5.39 | 5.28 | 204,980 |
| September 21, 2026 | 5.45 | 5.27 | 5.27 | 5.45 | 5.26 | 196,853 |
| September 18, 2026 | 5.25 | 5.31 | 5.31 | 5.35 | 5.25 | 173,856 |
| September 17, 2026 | 5.24 | 5.25 | 5.25 | 5.39 | 5.24 | 170,500 |
| September 16, 2026 | 5.31 | 5.31 | 5.31 | 5.37 | 5.21 | 224,472 |
| September 15, 2026 | 5.47 | 5.37 | 5.37 | 5.48 | 5.33 | 329,218 |
| September 11, 2026 | 5.52 | 5.38 | 5.38 | 5.59 | 5.33 | 934,116 |
| September 10, 2026 | 5.75 | 5.62 | 5.62 | 5.79 | 5.61 | 346,180 |
| September 09, 2026 | 5.94 | 5.66 | 5.66 | 5.94 | 5.62 | 406,094 |
| September 08, 2026 | 5.98 | 5.86 | 5.86 | 6.04 | 5.82 | 500,551 |
| September 07, 2026 | 5.91 | 5.96 | 5.96 | 6.22 | 5.9 | 861,570 |
| September 04, 2026 | 6 | 5.9 | 5.9 | 6.03 | 5.86 | 290,468 |
| September 03, 2026 | 5.86 | 5.93 | 5.93 | 6.09 | 5.86 | 495,020 |
| September 02, 2026 | 5.85 | 5.87 | 5.87 | 6.04 | 5.73 | 448,572 |
| September 01, 2026 | 6.12 | 5.94 | 5.94 | 6.16 | 5.91 | 342,404 |
| August 31, 2026 | 6.04 | 6.08 | 6.08 | 6.49 | 5.98 | 1.26M |
| August 28, 2026 | 5.86 | 6.04 | 6.04 | 6.24 | 5.86 | 565,540 |
| August 27, 2026 | 6.23 | 5.92 | 5.92 | 6.39 | 5.9 | 783,108 |
| August 26, 2026 | 6.29 | 6.15 | 6.15 | 6.56 | 6.06 | 697,624 |
| August 25, 2026 | 6.88 | 6.29 | 6.29 | 7.09 | 6.08 | 2.33M |
| August 24, 2026 | 5.73 | 6.79 | 6.79 | 6.82 | 5.71 | 9.32M |
| August 21, 2026 | 5.76 | 5.69 | 5.69 | 5.8 | 5.61 | 715,848 |
| August 20, 2026 | 5.64 | 5.76 | 5.76 | 5.86 | 5.56 | 2.97M |
| August 19, 2026 | 5.39 | 5.5 | 5.5 | 5.89 | 5.39 | 1.73M |
| August 18, 2026 | 5.37 | 5.45 | 5.45 | 5.62 | 5.37 | 596,863 |
| August 17, 2026 | 5.3 | 5.37 | 5.37 | 5.43 | 5.29 | 196,403 |
| August 14, 2026 | 5.35 | 5.29 | 5.29 | 5.48 | 5.26 | 251,345 |
| August 13, 2026 | 5.36 | 5.45 | 5.45 | 5.58 | 5.2 | 579,825 |
| August 12, 2026 | 5.34 | 5.32 | 5.32 | 5.43 | 5.28 | 177,684 |
| August 11, 2026 | 5.45 | 5.39 | 5.39 | 5.45 | 5.37 | 112,092 |
| August 10, 2026 | 5.24 | 5.4 | 5.4 | 5.45 | 5.24 | 288,508 |
| August 07, 2026 | 5.28 | 5.32 | 5.32 | 5.4 | 5.28 | 94,025 |
| August 06, 2026 | 5.48 | 5.3 | 5.3 | 5.64 | 5.26 | 235,376 |
| August 05, 2026 | 5.59 | 5.47 | 5.47 | 5.69 | 5.42 | 156,807 |
| August 04, 2026 | 5.33 | 5.47 | 5.47 | 5.6 | 5.24 | 324,358 |
| August 03, 2026 | 5.17 | 5.24 | 5.24 | 5.38 | 5.12 | 418,459 |
| July 31, 2026 | 5.09 | 5.12 | 5.12 | 5.26 | 5.06 | 329,374 |
| July 30, 2026 | 5.26 | 5.18 | 5.18 | 5.26 | 5.13 | 121,719 |
| July 29, 2026 | 5.21 | 5.26 | 5.26 | 5.33 | 5.21 | 100,866 |
| July 28, 2026 | 5.29 | 5.21 | 5.21 | 5.34 | 5.2 | 98,219 |
| July 27, 2026 | 5.2 | 5.25 | 5.25 | 5.29 | 5.2 | 78,278 |
| July 24, 2026 | 5.27 | 5.19 | 5.19 | 5.27 | 5.1 | 139,012 |
| July 23, 2026 | 5.36 | 5.26 | 5.26 | 5.38 | 5.2 | 55,160 |
| July 22, 2026 | 5.24 | 5.27 | 5.27 | 5.39 | 5.24 | 118,618 |
| July 21, 2026 | 5.34 | 5.26 | 5.26 | 5.4 | 5.2 | 104,368 |
| July 20, 2026 | 5.25 | 5.24 | 5.24 | 5.38 | 5.22 | 159,635 |
| July 17, 2026 | 5.32 | 5.28 | 5.28 | 5.47 | 5.21 | 263,180 |
| July 16, 2026 | 5.41 | 5.37 | 5.37 | 5.44 | 5.36 | 73,424 |
| July 15, 2026 | 5.47 | 5.41 | 5.41 | 5.48 | 5.38 | 130,249 |
| July 14, 2026 | 5.49 | 5.4 | 5.4 | 5.5 | 5.4 | 74,830 |
| July 13, 2026 | 5.39 | 5.42 | 5.42 | 5.5 | 5.32 | 146,577 |
| July 10, 2026 | 5.36 | 5.37 | 5.37 | 5.54 | 5.34 | 374,341 |
| July 09, 2026 | 5.55 | 5.43 | 5.43 | 5.55 | 5.35 | 280,042 |
| July 08, 2026 | 5.59 | 5.48 | 5.48 | 5.59 | 5.4 | 159,257 |
AD
