Vishnusurya Projects and Infra Limited (NSE:VISHNUINFR)
India
· Delayed Price · Currency is INR 146.50
-7.40 (-4.81%)
Apr 29, 2026, 3:29 PM IST
NSE:VISHNUINFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 150.90 | 151.20 | 146.50 | 146.50 | 146.50 | -4.81% | 17,000 |
| Apr 28, 2026 | 156.00 | 156.00 | 152.80 | 153.90 | 153.90 | -1.35% | 7,500 |
| Apr 27, 2026 | 156.05 | 156.05 | 156.00 | 156.00 | 156.00 | - | 2,500 |
| Apr 24, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.70% | 6,500 |
| Apr 23, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 4,000 |
| Apr 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.30% | 1,000 |
| Apr 21, 2026 | 162.50 | 169.85 | 162.50 | 164.50 | 164.50 | -1.59% | 3,000 |
| Apr 20, 2026 | 167.00 | 170.00 | 167.00 | 167.15 | 167.15 | -2.34% | 5,500 |
| Apr 17, 2026 | 170.50 | 178.25 | 168.00 | 171.15 | 171.15 | -1.13% | 21,000 |
| Apr 16, 2026 | 167.00 | 175.00 | 165.00 | 173.10 | 173.10 | 3.04% | 22,500 |
| Apr 15, 2026 | 179.00 | 179.00 | 163.00 | 168.00 | 168.00 | -3.03% | 18,500 |
| Apr 13, 2026 | 167.95 | 173.25 | 164.00 | 173.25 | 173.25 | 2.67% | 32,000 |
| Apr 10, 2026 | 159.25 | 173.95 | 159.25 | 168.75 | 168.75 | 6.07% | 40,500 |
| Apr 9, 2026 | 150.00 | 159.25 | 150.00 | 159.10 | 159.10 | 4.46% | 31,000 |
| Apr 8, 2026 | 166.85 | 166.85 | 150.05 | 152.30 | 152.30 | 5.03% | 11,000 |
| Apr 7, 2026 | 135.05 | 146.85 | 135.05 | 145.00 | 145.00 | 1.40% | 9,500 |
| Apr 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8.75% | 500 |
| Apr 2, 2026 | 134.95 | 134.95 | 129.00 | 131.50 | 131.50 | -2.56% | 2,500 |
| Apr 1, 2026 | 129.00 | 135.00 | 129.00 | 134.95 | 134.95 | 7.44% | 19,500 |
| Mar 30, 2026 | 132.65 | 132.65 | 125.20 | 125.60 | 125.60 | -4.67% | 28,000 |
| Mar 27, 2026 | 135.00 | 136.40 | 130.00 | 131.75 | 131.75 | -1.97% | 54,500 |
| Mar 25, 2026 | 131.00 | 140.00 | 130.00 | 134.40 | 134.40 | -1.03% | 176,500 |
| Mar 24, 2026 | 140.00 | 140.50 | 132.10 | 135.80 | 135.80 | -1.24% | 125,000 |
| Mar 23, 2026 | 148.00 | 148.00 | 137.10 | 137.50 | 137.50 | -4.25% | 19,000 |
| Mar 20, 2026 | 139.50 | 147.00 | 137.00 | 143.60 | 143.60 | 2.94% | 14,000 |
| Mar 19, 2026 | 135.00 | 140.60 | 135.00 | 139.50 | 139.50 | 1.16% | 6,500 |
| Mar 18, 2026 | 141.00 | 141.00 | 135.15 | 137.90 | 137.90 | -1.82% | 14,000 |
| Mar 17, 2026 | 142.00 | 143.00 | 136.10 | 140.45 | 140.45 | -0.99% | 42,500 |
| Mar 16, 2026 | 150.00 | 152.20 | 137.20 | 141.85 | 141.85 | -9.07% | 41,000 |
| Mar 13, 2026 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | -1.73% | 7,000 |
| Mar 12, 2026 | 159.00 | 160.00 | 157.25 | 158.75 | 158.75 | -1.40% | 34,500 |
| Mar 11, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | - | 4,000 |
| Mar 10, 2026 | 160.10 | 161.00 | 160.05 | 161.00 | 161.00 | 0.91% | 11,500 |
| Mar 9, 2026 | 156.00 | 160.00 | 150.00 | 159.55 | 159.55 | -4.77% | 12,500 |
| Mar 6, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 500 |
| Mar 5, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 500 |
| Feb 27, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - | 3,500 |
| Feb 26, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.48% | 500 |
| Feb 25, 2026 | 166.60 | 169.55 | 166.60 | 166.75 | 166.75 | 1.06% | 2,000 |
| Feb 24, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | -2.94% | 1,000 |
| Feb 23, 2026 | 175.75 | 175.75 | 170.00 | 170.00 | 170.00 | -0.58% | 3,000 |
| Feb 20, 2026 | 173.90 | 173.95 | 169.05 | 171.00 | 171.00 | 1.18% | 3,500 |
| Feb 19, 2026 | 182.95 | 182.95 | 169.00 | 169.00 | 169.00 | -2.82% | 19,500 |
| Feb 18, 2026 | 170.10 | 173.90 | 170.10 | 173.90 | 173.90 | 2.29% | 1,000 |
| Feb 16, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.02% | 7,000 |
| Feb 13, 2026 | 177.00 | 177.00 | 173.50 | 173.50 | 173.50 | -1.98% | 1,000 |
| Feb 12, 2026 | 178.00 | 178.00 | 176.95 | 177.00 | 177.00 | -1.26% | 6,000 |
| Feb 11, 2026 | 175.20 | 182.20 | 173.10 | 179.25 | 179.25 | 2.55% | 23,000 |
| Feb 10, 2026 | 174.80 | 175.90 | 173.05 | 174.80 | 174.80 | 0.09% | 5,000 |
| Feb 9, 2026 | 189.00 | 189.00 | 174.00 | 174.65 | 174.65 | -1.96% | 16,000 |
| Feb 6, 2026 | 182.10 | 182.10 | 177.05 | 178.15 | 178.15 | -2.33% | 9,000 |
| Feb 5, 2026 | 184.50 | 185.00 | 182.10 | 182.40 | 182.40 | -0.90% | 2,000 |
| Feb 4, 2026 | 187.50 | 190.50 | 183.90 | 184.05 | 184.05 | -1.76% | 4,500 |
| Feb 3, 2026 | 192.00 | 192.90 | 185.00 | 187.35 | 187.35 | 3.08% | 14,000 |
| Feb 2, 2026 | 191.25 | 198.95 | 180.00 | 181.75 | 181.75 | -9.69% | 18,000 |
| Feb 1, 2026 | 205.10 | 209.20 | 198.00 | 201.25 | 201.25 | -6.53% | 28,000 |
| Jan 30, 2026 | 203.00 | 218.90 | 192.15 | 215.30 | 215.30 | 6.06% | 48,000 |
| Jan 29, 2026 | 195.50 | 205.00 | 189.00 | 203.00 | 203.00 | 2.11% | 25,500 |
| Jan 28, 2026 | 188.70 | 201.00 | 188.70 | 198.80 | 198.80 | 5.16% | 45,000 |
| Jan 27, 2026 | 188.00 | 190.00 | 176.10 | 189.05 | 189.05 | 4.10% | 72,500 |
| Jan 23, 2026 | 179.00 | 184.50 | 173.50 | 181.60 | 181.60 | 0.64% | 30,500 |
| Jan 22, 2026 | 165.05 | 190.00 | 162.00 | 180.45 | 180.45 | 9.36% | 26,500 |
| Jan 21, 2026 | 165.95 | 166.00 | 159.60 | 165.00 | 165.00 | -1.67% | 13,500 |
| Jan 20, 2026 | 177.95 | 177.95 | 167.30 | 167.80 | 167.80 | -3.98% | 19,000 |
| Jan 19, 2026 | 175.75 | 175.75 | 174.55 | 174.75 | 174.75 | 2.49% | 3,500 |
| Jan 16, 2026 | 177.95 | 178.00 | 170.50 | 170.50 | 170.50 | -0.87% | 4,500 |
| Jan 14, 2026 | 169.70 | 177.75 | 169.70 | 172.00 | 172.00 | 4.50% | 9,500 |
| Jan 12, 2026 | 167.00 | 167.00 | 163.05 | 164.60 | 164.60 | -2.92% | 8,500 |
| Jan 9, 2026 | 175.80 | 175.80 | 166.10 | 169.55 | 169.55 | -3.56% | 8,000 |
| Jan 8, 2026 | 172.05 | 179.50 | 172.05 | 175.80 | 175.80 | 0.03% | 7,000 |
| Jan 7, 2026 | 181.50 | 181.50 | 175.75 | 175.75 | 175.75 | -3.17% | 6,000 |
| Jan 6, 2026 | 171.60 | 181.50 | 168.25 | 181.50 | 181.50 | 4.61% | 21,000 |
| Jan 5, 2026 | 172.55 | 174.30 | 172.55 | 173.50 | 173.50 | -1.81% | 4,000 |
| Jan 2, 2026 | 180.00 | 180.00 | 176.70 | 176.70 | 176.70 | -2.38% | 3,500 |
| Jan 1, 2026 | 173.90 | 183.00 | 173.90 | 181.00 | 181.00 | 0.61% | 23,000 |
| Dec 31, 2025 | 181.00 | 181.00 | 179.65 | 179.90 | 179.90 | 2.36% | 6,500 |
| Dec 30, 2025 | 180.00 | 180.00 | 174.00 | 175.75 | 175.75 | -3.35% | 8,500 |
| Dec 29, 2025 | 169.85 | 190.00 | 166.00 | 181.85 | 181.85 | 7.10% | 30,500 |
| Dec 26, 2025 | 174.00 | 181.70 | 165.00 | 169.80 | 169.80 | -2.16% | 52,500 |
| Dec 24, 2025 | 176.40 | 178.40 | 172.20 | 173.55 | 173.55 | -4.14% | 8,000 |
| Dec 23, 2025 | 178.00 | 181.30 | 173.55 | 181.05 | 181.05 | 1.37% | 12,000 |
| Dec 22, 2025 | 173.90 | 179.50 | 173.90 | 178.60 | 178.60 | 5.24% | 13,000 |
| Dec 19, 2025 | 170.40 | 172.00 | 169.30 | 169.70 | 169.70 | -1.39% | 7,500 |
| Dec 18, 2025 | 172.50 | 179.00 | 168.00 | 172.10 | 172.10 | -0.29% | 7,000 |
| Dec 17, 2025 | 176.00 | 177.00 | 172.25 | 172.60 | 172.60 | -2.40% | 7,000 |
| Dec 16, 2025 | 171.20 | 179.55 | 171.20 | 176.85 | 176.85 | 1.20% | 18,500 |
| Dec 15, 2025 | 170.00 | 194.00 | 162.25 | 174.75 | 174.75 | 3.10% | 35,500 |
| Dec 12, 2025 | 163.50 | 171.50 | 163.50 | 169.50 | 169.50 | 7.21% | 30,500 |
| Dec 11, 2025 | 163.00 | 163.00 | 158.00 | 158.10 | 158.10 | -3.48% | 2,500 |
| Dec 10, 2025 | 169.00 | 169.00 | 161.90 | 163.80 | 163.80 | 3.67% | 2,500 |
| Dec 9, 2025 | 156.00 | 158.00 | 153.85 | 158.00 | 158.00 | 0.57% | 7,000 |
| Dec 8, 2025 | 158.50 | 159.95 | 157.10 | 157.10 | 157.10 | -0.73% | 5,500 |
| Dec 5, 2025 | 162.00 | 162.00 | 158.00 | 158.25 | 158.25 | -2.31% | 7,500 |
| Dec 4, 2025 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 0.28% | 4,000 |
| Dec 3, 2025 | 161.60 | 163.00 | 160.20 | 161.55 | 161.55 | -2.09% | 7,000 |
| Dec 2, 2025 | 167.30 | 167.95 | 165.00 | 165.00 | 165.00 | -0.06% | 3,000 |
| Dec 1, 2025 | 169.90 | 170.50 | 165.00 | 165.10 | 165.10 | -0.57% | 9,500 |
| Nov 28, 2025 | 156.95 | 167.00 | 154.60 | 166.05 | 166.05 | 6.20% | 25,500 |
| Nov 27, 2025 | 161.00 | 161.50 | 155.30 | 156.35 | 156.35 | -1.23% | 10,000 |
| Nov 26, 2025 | 160.00 | 160.00 | 157.00 | 158.30 | 158.30 | -1.06% | 6,000 |