Vishwaraj Sugar Industries Limited (VISHWARAJ.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Vishwaraj Sugar Industries Limited (VISHWARAJ.NS) since IPO date, it would be worth ₹434.25 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹158, while ₹1000 invested 1 year ago would be worth ₹642.3. This corresponds to total returns of -56.58%, -84.2%, -35.77%, respectively, with annualized returns of -11.11%, -30.85%, -35.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4.94 | 4.85 | 4.85 | 4.94 | 4.8 | 192,364 |
| November 08, 2026 | 4.92 | 4.91 | 4.91 | 4.97 | 4.83 | 165,770 |
| November 06, 2026 | 4.8 | 4.83 | 4.83 | 4.86 | 4.71 | 196,605 |
| November 05, 2026 | 4.98 | 4.79 | 4.79 | 4.99 | 4.7 | 596,822 |
| November 04, 2026 | 5 | 4.87 | 4.87 | 5 | 4.67 | 539,061 |
| November 03, 2026 | 4.83 | 4.86 | 4.86 | 4.94 | 4.82 | 167,697 |
| November 02, 2026 | 4.81 | 4.78 | 4.78 | 4.87 | 4.67 | 194,645 |
| October 30, 2026 | 4.81 | 4.69 | 4.69 | 4.87 | 4.55 | 584,484 |
| October 29, 2026 | 4.8 | 4.88 | 4.88 | 4.98 | 4.75 | 394,451 |
| October 28, 2026 | 4.8 | 4.79 | 4.79 | 4.86 | 4.75 | 235,287 |
| October 27, 2026 | 4.76 | 4.83 | 4.83 | 4.95 | 4.74 | 195,055 |
| October 26, 2026 | 4.87 | 4.76 | 4.76 | 4.95 | 4.71 | 366,921 |
| October 23, 2026 | 5.01 | 4.85 | 4.85 | 5.01 | 4.61 | 709,443 |
| October 22, 2026 | 5.15 | 5.01 | 5.01 | 5.16 | 4.93 | 386,625 |
| October 21, 2026 | 5.44 | 5.16 | 5.16 | 5.47 | 5.12 | 275,296 |
| October 19, 2026 | 5.8 | 5.35 | 5.35 | 5.8 | 5.06 | 495,302 |
| October 16, 2026 | 5.72 | 5.81 | 5.81 | 5.9 | 5.61 | 229,549 |
| October 15, 2026 | 5.97 | 5.7 | 5.7 | 6.06 | 5.66 | 311,154 |
| October 14, 2026 | 5.9 | 5.92 | 5.92 | 6.35 | 5.75 | 927,957 |
| October 13, 2026 | 5.61 | 5.84 | 5.84 | 5.95 | 5.42 | 818,985 |
| October 12, 2026 | 5.33 | 5.6 | 5.6 | 5.68 | 5.33 | 484,002 |
| October 09, 2026 | 5.4 | 5.33 | 5.33 | 5.57 | 5.25 | 320,959 |
| October 08, 2026 | 5.45 | 5.35 | 5.35 | 5.69 | 5.3 | 228,071 |
| October 07, 2026 | 5.72 | 5.51 | 5.51 | 5.82 | 5.46 | 363,908 |
| October 06, 2026 | 5.34 | 5.72 | 5.72 | 6 | 5.27 | 1.19M |
| October 05, 2026 | 5.29 | 5.23 | 5.23 | 5.32 | 5.2 | 195,509 |
| October 01, 2026 | 5.25 | 5.18 | 5.18 | 5.29 | 5.1 | 156,177 |
| 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 |