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 ₹502.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹195.73, while ₹1000 invested 1 year ago would be worth ₹637.89. This corresponds to total returns of -49.78%, -80.43%, -36.21%, respectively, with annualized returns of -9.56%, -27.83%, -36.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 5.48 | 5.52 | 5.52 | 5.59 | 5.48 | 93,672 |
| July 06, 2026 | 5.39 | 5.52 | 5.52 | 5.64 | 5.35 | 315,085 |
| July 03, 2026 | 5.46 | 5.37 | 5.37 | 5.46 | 5.35 | 177,064 |
| July 02, 2026 | 5.4 | 5.35 | 5.35 | 5.46 | 5.35 | 102,397 |
| July 01, 2026 | 5.47 | 5.38 | 5.38 | 5.71 | 5.33 | 230,747 |
| June 30, 2026 | 5.47 | 5.47 | 5.47 | 5.58 | 5.43 | 211,650 |
| June 29, 2026 | 5.44 | 5.45 | 5.45 | 5.5 | 5.34 | 138,452 |
| June 25, 2026 | 5.72 | 5.39 | 5.39 | 5.72 | 5.36 | 366,304 |
| June 24, 2026 | 5.75 | 5.63 | 5.63 | 5.75 | 5.6 | 153,279 |
| June 23, 2026 | 5.62 | 5.6 | 5.6 | 5.7 | 5.56 | 105,092 |
| June 22, 2026 | 5.74 | 5.69 | 5.69 | 5.8 | 5.65 | 241,570 |
| June 19, 2026 | 5.5 | 5.62 | 5.62 | 5.75 | 5.4 | 248,740 |
| June 18, 2026 | 5.65 | 5.58 | 5.58 | 5.83 | 5.44 | 576,308 |
| June 17, 2026 | 5.7 | 5.6 | 5.6 | 5.79 | 5.59 | 580,580 |
| June 16, 2026 | 6 | 5.69 | 5.69 | 6.12 | 5.67 | 693,560 |
| June 15, 2026 | 6.09 | 5.95 | 5.95 | 6.24 | 5.88 | 652,871 |
| June 12, 2026 | 5.76 | 5.8 | 5.8 | 5.89 | 5.51 | 227,431 |
| June 11, 2026 | 5.5 | 5.46 | 5.46 | 5.5 | 5.45 | 139,950 |
| June 10, 2026 | 5.8 | 5.47 | 5.47 | 5.8 | 5.4 | 260,339 |
| June 09, 2026 | 5.58 | 5.74 | 5.74 | 5.85 | 5.41 | 313,810 |
| June 08, 2026 | 5.68 | 5.63 | 5.63 | 5.68 | 5.26 | 138,025 |
| June 05, 2026 | 5.8 | 5.67 | 5.67 | 5.87 | 5.22 | 223,923 |
| June 04, 2026 | 5.88 | 5.78 | 5.78 | 5.9 | 5.69 | 144,342 |
| June 03, 2026 | 5.9 | 5.75 | 5.75 | 5.9 | 5.61 | 292,246 |
| 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 |
AD
