Vishnu Chemicals Limited (BOM:516072)
India
· Delayed Price · Currency is INR 587.70
-2.45 (-0.42%)
At close: Apr 28, 2026
Vishnu Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 589.95 | 603.05 | 585.70 | 587.70 | 587.70 | -0.42% | 3,875 |
| Apr 27, 2026 | 570.05 | 599.30 | 570.05 | 590.15 | 590.15 | 1.52% | 1,782 |
| Apr 24, 2026 | 590.05 | 598.70 | 577.35 | 581.30 | 581.30 | -2.00% | 3,964 |
| Apr 23, 2026 | 598.55 | 603.35 | 587.45 | 593.15 | 593.15 | -0.99% | 5,936 |
| Apr 22, 2026 | 600.00 | 610.25 | 595.20 | 599.10 | 599.10 | -0.53% | 7,428 |
| Apr 21, 2026 | 575.10 | 618.00 | 573.60 | 602.30 | 602.30 | 5.45% | 21,071 |
| Apr 20, 2026 | 588.95 | 592.10 | 566.50 | 571.15 | 571.15 | -1.59% | 5,581 |
| Apr 17, 2026 | 597.90 | 614.20 | 576.00 | 580.40 | 580.40 | -1.01% | 22,954 |
| Apr 16, 2026 | 539.80 | 595.00 | 533.45 | 586.30 | 586.30 | 8.97% | 21,436 |
| Apr 15, 2026 | 545.00 | 545.00 | 534.60 | 538.05 | 538.05 | 1.18% | 2,295 |
| Apr 13, 2026 | 509.30 | 534.25 | 504.55 | 531.75 | 531.75 | 3.25% | 2,394 |
| Apr 10, 2026 | 517.00 | 522.60 | 512.00 | 515.00 | 515.00 | 0.53% | 1,808 |
| Apr 9, 2026 | 530.30 | 530.30 | 511.00 | 512.30 | 512.30 | -1.45% | 1,201 |
| Apr 8, 2026 | 516.20 | 528.15 | 515.60 | 519.85 | 519.85 | 1.39% | 4,207 |
| Apr 7, 2026 | 513.00 | 522.40 | 507.85 | 512.70 | 512.70 | 0.18% | 2,571 |
| Apr 6, 2026 | 502.40 | 515.00 | 502.40 | 511.80 | 511.80 | 0.94% | 4,724 |
| Apr 2, 2026 | 493.05 | 510.60 | 486.75 | 507.05 | 507.05 | 1.70% | 10,508 |
| Apr 1, 2026 | 525.00 | 525.00 | 494.50 | 498.55 | 498.55 | 2.19% | 2,176 |
| Mar 30, 2026 | 485.10 | 499.35 | 482.70 | 487.85 | 487.85 | -1.69% | 4,782 |
| Mar 27, 2026 | 514.65 | 514.65 | 492.20 | 496.25 | 496.25 | -3.05% | 7,870 |
| Mar 25, 2026 | 512.00 | 519.00 | 507.90 | 511.85 | 511.85 | 0.99% | 3,201 |
| Mar 24, 2026 | 496.35 | 511.95 | 490.00 | 506.85 | 506.85 | 3.74% | 2,560 |
| Mar 23, 2026 | 500.10 | 511.60 | 484.20 | 488.60 | 488.60 | -4.95% | 4,839 |
| Mar 20, 2026 | 518.50 | 518.50 | 508.00 | 514.05 | 514.05 | 1.79% | 1,265 |
| Mar 19, 2026 | 513.80 | 517.20 | 499.95 | 505.00 | 505.00 | -2.56% | 3,634 |
| Mar 18, 2026 | 502.60 | 528.40 | 502.60 | 518.25 | 518.25 | 1.79% | 803 |
| Mar 17, 2026 | 505.00 | 512.40 | 499.10 | 509.15 | 509.15 | 0.44% | 696 |
| Mar 16, 2026 | 500.05 | 516.75 | 483.05 | 506.90 | 506.90 | 0.96% | 1,471 |
| Mar 13, 2026 | 504.70 | 515.00 | 485.80 | 502.10 | 502.10 | -0.51% | 2,819 |
| Mar 12, 2026 | 489.00 | 506.40 | 480.35 | 504.65 | 504.65 | 2.78% | 914 |
| Mar 11, 2026 | 482.05 | 495.00 | 482.05 | 491.00 | 491.00 | 1.24% | 2,929 |
| Mar 10, 2026 | 497.70 | 507.90 | 482.00 | 485.00 | 485.00 | -2.54% | 1,861 |
| Mar 9, 2026 | 486.00 | 499.00 | 470.20 | 497.65 | 497.65 | 1.57% | 5,063 |
| 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 |