Vishnu Chemicals Limited (BOM:516072)
India
· Delayed Price · Currency is INR 489.95
+5.20 (1.07%)
At close: Mar 6, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 480.60 | 503.45 | 480.60 | 489.95 | 489.95 | 1.07% | 3,147 |
| Mar 5, 2026 | 484.70 | 488.45 | 474.80 | 484.75 | 484.75 | 0.01% | 2,393 |
| Mar 4, 2026 | 487.90 | 489.15 | 475.20 | 484.70 | 484.70 | -1.65% | 4,733 |
| Mar 2, 2026 | 487.05 | 500.00 | 487.05 | 492.85 | 492.85 | -1.99% | 7,315 |
| Feb 27, 2026 | 506.00 | 508.05 | 499.80 | 502.85 | 502.85 | -1.08% | 1,361 |
| Feb 26, 2026 | 508.60 | 510.90 | 505.00 | 508.35 | 508.35 | -0.26% | 1,645 |
| Feb 25, 2026 | 515.25 | 515.25 | 502.35 | 509.65 | 509.65 | -0.91% | 852 |
| Feb 24, 2026 | 510.00 | 519.90 | 509.50 | 514.35 | 514.35 | -0.35% | 329 |
| Feb 23, 2026 | 511.70 | 528.00 | 511.70 | 516.15 | 516.15 | 0.88% | 2,083 |
| Feb 20, 2026 | 501.05 | 521.00 | 501.05 | 511.65 | 511.65 | 0.05% | 848 |
| Feb 19, 2026 | 514.05 | 519.65 | 507.65 | 511.40 | 511.40 | -0.68% | 813 |
| Feb 18, 2026 | 518.00 | 519.00 | 513.05 | 514.90 | 514.90 | -0.42% | 1,225 |
| Feb 17, 2026 | 519.80 | 532.30 | 514.80 | 517.05 | 517.05 | 2.42% | 2,664 |
| Feb 16, 2026 | 509.00 | 514.00 | 504.75 | 504.85 | 504.85 | -1.78% | 781 |
| Feb 13, 2026 | 521.05 | 524.95 | 512.90 | 514.00 | 514.00 | -2.66% | 805 |
| Feb 12, 2026 | 526.90 | 532.00 | 519.80 | 528.05 | 528.05 | 0.23% | 731 |
| Feb 11, 2026 | 510.95 | 531.20 | 510.90 | 526.85 | 526.85 | 0.91% | 1,434 |
| Feb 10, 2026 | 518.70 | 530.25 | 518.70 | 522.10 | 522.10 | 0.82% | 2,909 |
| Feb 9, 2026 | 519.90 | 522.50 | 503.25 | 517.85 | 517.85 | 1.38% | 2,231 |
| Feb 6, 2026 | 515.55 | 515.55 | 508.20 | 510.80 | 510.80 | -1.91% | 2,027 |
| Feb 5, 2026 | 515.10 | 524.95 | 511.80 | 520.75 | 520.75 | 1.10% | 2,979 |
| Feb 4, 2026 | 513.40 | 530.95 | 513.40 | 515.10 | 515.10 | -1.69% | 3,072 |
| Feb 3, 2026 | 539.90 | 554.65 | 513.65 | 523.95 | 523.95 | 4.20% | 6,608 |
| Feb 2, 2026 | 498.95 | 516.50 | 487.00 | 502.85 | 502.85 | 0.78% | 5,667 |
| Feb 1, 2026 | 524.25 | 524.25 | 493.00 | 498.95 | 498.95 | -4.83% | 4,809 |
| Jan 30, 2026 | 516.00 | 526.00 | 509.00 | 524.25 | 524.25 | 1.55% | 4,914 |
| Jan 29, 2026 | 507.95 | 519.30 | 506.60 | 516.25 | 516.25 | 1.89% | 1,789 |
| Jan 28, 2026 | 506.95 | 510.15 | 502.05 | 506.65 | 506.65 | 0.41% | 3,186 |
| Jan 27, 2026 | 507.30 | 513.95 | 497.70 | 504.60 | 504.60 | -0.54% | 3,676 |
| Jan 23, 2026 | 514.90 | 514.90 | 502.60 | 507.35 | 507.35 | -1.45% | 2,794 |
| Jan 22, 2026 | 500.70 | 518.10 | 500.70 | 514.80 | 514.80 | 0.60% | 1,245 |
| Jan 21, 2026 | 506.60 | 515.30 | 495.80 | 511.75 | 511.75 | -0.12% | 3,197 |
| Jan 20, 2026 | 510.00 | 517.00 | 509.75 | 512.35 | 512.35 | -0.60% | 1,725 |
| Jan 19, 2026 | 513.60 | 520.45 | 508.60 | 515.45 | 515.45 | -1.07% | 1,313 |
| Jan 16, 2026 | 505.60 | 525.90 | 505.60 | 521.00 | 521.00 | 0.68% | 2,077 |
| Jan 14, 2026 | 511.20 | 523.85 | 506.50 | 517.50 | 517.50 | 0.03% | 3,725 |
| Jan 13, 2026 | 508.15 | 523.50 | 508.15 | 517.35 | 517.35 | 2.08% | 3,773 |
| Jan 12, 2026 | 521.00 | 521.00 | 500.00 | 506.80 | 506.80 | -2.71% | 5,293 |
| Jan 9, 2026 | 519.80 | 525.25 | 504.80 | 520.90 | 520.90 | 0.26% | 11,005 |
| Jan 8, 2026 | 531.30 | 538.00 | 518.00 | 519.55 | 519.55 | -2.20% | 4,996 |
| Jan 7, 2026 | 550.25 | 550.80 | 528.05 | 531.25 | 531.25 | -3.14% | 4,186 |
| Jan 6, 2026 | 559.90 | 566.00 | 546.60 | 548.45 | 548.45 | -3.40% | 3,953 |
| Jan 5, 2026 | 567.95 | 569.20 | 551.90 | 567.75 | 567.75 | 1.41% | 5,221 |
| Jan 2, 2026 | 547.10 | 562.10 | 545.00 | 559.85 | 559.85 | 1.73% | 2,561 |
| Jan 1, 2026 | 540.10 | 552.65 | 540.10 | 550.35 | 550.35 | 1.92% | 2,854 |
| Dec 31, 2025 | 538.85 | 545.60 | 538.35 | 540.00 | 540.00 | -0.36% | 3,858 |
| Dec 30, 2025 | 549.20 | 549.85 | 534.00 | 541.95 | 541.95 | -1.31% | 3,168 |
| Dec 29, 2025 | 567.95 | 567.95 | 547.60 | 549.15 | 549.15 | -0.66% | 7,618 |
| Dec 26, 2025 | 532.80 | 568.20 | 532.80 | 552.80 | 552.80 | 0.61% | 6,409 |
| Dec 24, 2025 | 523.05 | 552.40 | 523.05 | 549.45 | 549.45 | 3.68% | 7,803 |
| Dec 23, 2025 | 533.35 | 537.60 | 528.05 | 529.95 | 529.95 | -0.53% | 4,731 |
| Dec 22, 2025 | 521.95 | 539.90 | 521.95 | 532.75 | 532.75 | 2.44% | 3,445 |
| Dec 19, 2025 | 514.45 | 521.00 | 508.95 | 520.05 | 520.05 | 2.62% | 5,051 |
| Dec 18, 2025 | 508.30 | 510.70 | 502.55 | 506.75 | 506.75 | -1.74% | 1,826 |
| Dec 17, 2025 | 507.95 | 523.70 | 498.20 | 515.70 | 515.70 | 2.06% | 7,194 |
| Dec 16, 2025 | 509.80 | 516.80 | 502.35 | 505.30 | 505.30 | -0.88% | 2,026 |
| Dec 15, 2025 | 495.00 | 511.80 | 491.45 | 509.80 | 509.80 | 2.45% | 2,360 |
| Dec 12, 2025 | 490.10 | 498.00 | 489.50 | 497.60 | 497.60 | 1.48% | 2,216 |
| Dec 11, 2025 | 486.50 | 492.35 | 481.70 | 490.35 | 490.35 | 1.11% | 2,970 |
| Dec 10, 2025 | 490.60 | 497.90 | 482.65 | 484.95 | 484.95 | -1.14% | 2,701 |
| Dec 9, 2025 | 480.30 | 495.70 | 474.60 | 490.55 | 490.55 | 1.08% | 6,960 |
| Dec 8, 2025 | 498.20 | 498.20 | 478.75 | 485.30 | 485.30 | -2.59% | 6,058 |
| Dec 5, 2025 | 501.75 | 503.75 | 494.50 | 498.20 | 498.20 | -1.29% | 3,965 |
| Dec 4, 2025 | 505.05 | 518.85 | 498.95 | 504.70 | 504.70 | 0.02% | 5,219 |
| Dec 3, 2025 | 526.50 | 526.50 | 501.00 | 504.60 | 504.60 | -1.93% | 2,996 |
| Dec 2, 2025 | 514.50 | 521.95 | 508.45 | 514.55 | 514.55 | -0.71% | 5,564 |
| Dec 1, 2025 | 526.00 | 527.45 | 511.05 | 518.25 | 518.25 | -1.46% | 12,692 |
| Nov 28, 2025 | 539.90 | 539.90 | 520.15 | 525.95 | 525.95 | 0.34% | 7,362 |
| Nov 27, 2025 | 553.35 | 553.35 | 518.40 | 524.15 | 524.15 | -3.55% | 7,909 |
| Nov 26, 2025 | 522.15 | 550.00 | 521.05 | 543.45 | 543.45 | 4.12% | 24,511 |
| Nov 25, 2025 | 501.00 | 529.00 | 495.75 | 521.95 | 521.95 | 3.97% | 8,145 |
| Nov 24, 2025 | 489.90 | 509.85 | 489.90 | 502.00 | 502.00 | 4.44% | 15,613 |
| Nov 21, 2025 | 472.90 | 489.30 | 472.90 | 480.65 | 480.65 | 1.65% | 2,621 |
| Nov 20, 2025 | 483.00 | 485.00 | 470.25 | 472.85 | 472.85 | -1.92% | 3,806 |
| Nov 19, 2025 | 484.60 | 485.95 | 478.15 | 482.10 | 482.10 | -0.26% | 2,602 |
| Nov 18, 2025 | 487.05 | 492.65 | 483.00 | 483.35 | 483.35 | -1.07% | 2,765 |
| Nov 17, 2025 | 503.00 | 503.00 | 487.00 | 488.60 | 488.60 | -0.71% | 2,519 |
| Nov 14, 2025 | 500.85 | 505.70 | 492.00 | 492.10 | 492.10 | -2.31% | 4,708 |
| Nov 13, 2025 | 507.15 | 512.35 | 500.10 | 503.75 | 503.75 | -0.35% | 2,338 |
| Nov 12, 2025 | 519.25 | 519.70 | 505.00 | 505.50 | 505.50 | -1.86% | 1,655 |
| Nov 11, 2025 | 517.30 | 519.35 | 510.60 | 515.10 | 515.10 | -0.38% | 4,137 |
| Nov 10, 2025 | 503.90 | 525.00 | 499.60 | 517.05 | 517.05 | 4.51% | 8,643 |
| Nov 7, 2025 | 495.00 | 508.05 | 492.95 | 494.75 | 494.75 | -1.74% | 3,803 |
| Nov 6, 2025 | 511.80 | 511.80 | 494.80 | 503.50 | 503.50 | -0.69% | 3,498 |
| Nov 4, 2025 | 527.25 | 527.25 | 500.65 | 507.00 | 507.00 | -3.30% | 7,058 |
| Nov 3, 2025 | 526.90 | 529.50 | 518.25 | 524.30 | 524.30 | 1.81% | 11,379 |
| Oct 31, 2025 | 485.30 | 519.90 | 484.30 | 515.00 | 515.00 | 6.24% | 18,052 |
| Oct 30, 2025 | 488.10 | 490.20 | 483.65 | 484.75 | 484.75 | -0.56% | 1,408 |
| Oct 29, 2025 | 486.65 | 490.40 | 485.90 | 487.50 | 487.50 | 0.17% | 1,530 |
| Oct 28, 2025 | 490.20 | 493.70 | 483.75 | 486.65 | 486.65 | -0.11% | 2,385 |
| Oct 27, 2025 | 481.80 | 498.65 | 481.80 | 487.20 | 487.20 | -0.17% | 5,441 |
| Oct 24, 2025 | 488.05 | 492.65 | 484.70 | 488.05 | 488.05 | -0.85% | 3,504 |
| Oct 23, 2025 | 481.80 | 496.50 | 476.50 | 492.25 | 492.25 | 1.56% | 4,739 |
| Oct 21, 2025 | 479.35 | 491.70 | 479.35 | 484.70 | 484.70 | 2.58% | 2,237 |
| Oct 20, 2025 | 478.90 | 478.90 | 466.55 | 472.50 | 472.50 | 0.78% | 8,334 |
| Oct 17, 2025 | 478.90 | 478.90 | 466.95 | 468.85 | 468.85 | -1.51% | 1,043 |
| Oct 16, 2025 | 477.80 | 489.40 | 471.80 | 476.05 | 476.05 | 0.49% | 5,423 |
| Oct 15, 2025 | 470.20 | 479.65 | 461.80 | 473.75 | 473.75 | 0.57% | 7,963 |
| Oct 14, 2025 | 476.00 | 476.45 | 467.00 | 471.05 | 471.05 | -0.88% | 2,366 |
| Oct 13, 2025 | 477.35 | 491.85 | 473.70 | 475.25 | 475.25 | -1.91% | 3,825 |