Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India
· Delayed Price · Currency is INR 5.23
+0.08 (1.55%)
Mar 10, 2026, 9:20 AM IST
NSE:VISHWARAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.08 | 5.39 | 4.95 | 5.15 | 5.15 | -1.72% | 666,620 |
| Mar 6, 2026 | 5.57 | 5.75 | 5.07 | 5.24 | 5.24 | -9.19% | 1,329,062 |
| Mar 5, 2026 | 5.82 | 5.94 | 5.50 | 5.77 | 5.77 | -0.86% | 288,825 |
| Mar 4, 2026 | 5.55 | 6.00 | 5.47 | 5.82 | 5.82 | 4.68% | 1,408,126 |
| Mar 2, 2026 | 5.50 | 5.71 | 5.50 | 5.56 | 5.56 | -5.12% | 451,942 |
| Feb 27, 2026 | 5.88 | 5.98 | 5.77 | 5.86 | 5.86 | 1.38% | 426,245 |
| Feb 26, 2026 | 5.60 | 5.94 | 5.60 | 5.78 | 5.78 | 3.21% | 387,852 |
| Feb 25, 2026 | 5.58 | 5.69 | 5.52 | 5.60 | 5.60 | 0.36% | 220,786 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -1.59% | 226,846 |
| Feb 23, 2026 | 5.58 | 5.69 | 5.57 | 5.67 | 5.67 | 0.89% | 177,893 |
| Feb 20, 2026 | 5.78 | 5.78 | 5.60 | 5.62 | 5.62 | -2.77% | 341,948 |
| Feb 19, 2026 | 5.95 | 5.99 | 5.76 | 5.78 | 5.78 | -2.36% | 235,891 |
| Feb 18, 2026 | 5.63 | 6.05 | 5.55 | 5.92 | 5.92 | 5.15% | 871,254 |
| Feb 17, 2026 | 5.61 | 5.69 | 5.51 | 5.63 | 5.63 | -2.43% | 813,027 |
| Feb 16, 2026 | 5.83 | 5.86 | 5.74 | 5.77 | 5.77 | -1.54% | 341,980 |
| Feb 13, 2026 | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | -0.85% | 372,009 |
| Feb 12, 2026 | 5.91 | 6.02 | 5.90 | 5.91 | 5.91 | -0.67% | 399,232 |
| Feb 11, 2026 | 5.99 | 6.03 | 5.86 | 5.95 | 5.95 | 0.17% | 575,156 |
| Feb 10, 2026 | 6.00 | 6.07 | 5.92 | 5.94 | 5.94 | -0.34% | 775,218 |
| Feb 9, 2026 | 6.02 | 6.15 | 5.93 | 5.96 | 5.96 | -0.83% | 989,352 |
| Feb 6, 2026 | 6.02 | 6.14 | 5.96 | 6.01 | 6.01 | - | 321,164 |
| Feb 5, 2026 | 6.21 | 6.28 | 5.97 | 6.01 | 6.01 | -2.44% | 661,891 |
| Feb 4, 2026 | 6.20 | 6.31 | 6.12 | 6.16 | 6.16 | -0.65% | 693,625 |
| Feb 3, 2026 | 6.67 | 6.67 | 6.16 | 6.20 | 6.20 | 1.14% | 389,032 |
| Feb 2, 2026 | 6.35 | 6.35 | 6.02 | 6.13 | 6.13 | -2.85% | 379,179 |
| Feb 1, 2026 | 6.26 | 6.96 | 6.16 | 6.31 | 6.31 | 0.80% | 367,288 |
| Jan 30, 2026 | 6.24 | 6.30 | 6.14 | 6.26 | 6.26 | 0.32% | 356,065 |
| Jan 29, 2026 | 6.37 | 6.48 | 6.13 | 6.24 | 6.24 | -2.04% | 203,570 |
| Jan 28, 2026 | 6.32 | 6.50 | 6.13 | 6.37 | 6.37 | 4.08% | 339,192 |
| Jan 27, 2026 | 6.58 | 6.58 | 5.91 | 6.12 | 6.12 | -0.81% | 549,501 |
| Jan 23, 2026 | 6.50 | 6.54 | 6.06 | 6.17 | 6.17 | -5.08% | 458,234 |
| Jan 22, 2026 | 6.04 | 6.55 | 6.04 | 6.50 | 6.50 | 7.62% | 647,562 |
| Jan 21, 2026 | 6.19 | 6.30 | 6.01 | 6.04 | 6.04 | -3.51% | 321,499 |
| Jan 20, 2026 | 6.39 | 6.43 | 6.16 | 6.26 | 6.26 | -2.03% | 296,599 |
| Jan 19, 2026 | 6.45 | 6.52 | 6.31 | 6.39 | 6.39 | -2.14% | 237,459 |
| Jan 16, 2026 | 6.63 | 6.92 | 6.42 | 6.53 | 6.53 | -1.51% | 463,045 |
| Jan 14, 2026 | 6.71 | 6.84 | 6.30 | 6.63 | 6.63 | -3.21% | 236,402 |
| Jan 13, 2026 | 6.53 | 6.93 | 6.53 | 6.85 | 6.85 | 5.06% | 278,733 |
| Jan 12, 2026 | 6.57 | 6.62 | 6.42 | 6.52 | 6.52 | -0.76% | 248,999 |
| Jan 9, 2026 | 6.86 | 6.86 | 6.51 | 6.57 | 6.57 | -3.81% | 372,167 |
| Jan 8, 2026 | 6.93 | 6.94 | 6.80 | 6.83 | 6.83 | -1.44% | 141,213 |
| Jan 7, 2026 | 6.95 | 6.98 | 6.89 | 6.93 | 6.93 | -0.14% | 123,391 |
| Jan 6, 2026 | 6.94 | 6.99 | 6.85 | 6.94 | 6.94 | - | 226,542 |
| Jan 5, 2026 | 6.84 | 6.98 | 6.80 | 6.94 | 6.94 | 0.29% | 205,495 |
| Jan 2, 2026 | 6.80 | 6.96 | 6.78 | 6.92 | 6.92 | 1.76% | 317,206 |
| Jan 1, 2026 | 6.89 | 7.00 | 6.77 | 6.80 | 6.80 | -1.02% | 297,875 |
| Dec 31, 2025 | 6.92 | 6.96 | 6.86 | 6.87 | 6.87 | 1.03% | 182,950 |
| Dec 30, 2025 | 6.96 | 6.96 | 6.72 | 6.80 | 6.80 | -1.45% | 216,374 |
| Dec 29, 2025 | 6.88 | 6.96 | 6.86 | 6.90 | 6.90 | 0.44% | 142,392 |
| Dec 26, 2025 | 6.91 | 6.99 | 6.72 | 6.87 | 6.87 | -1.29% | 298,769 |
| Dec 24, 2025 | 6.97 | 7.08 | 6.95 | 6.96 | 6.96 | -0.29% | 177,581 |
| Dec 23, 2025 | 7.06 | 7.08 | 6.96 | 6.98 | 6.98 | -0.43% | 187,665 |
| Dec 22, 2025 | 6.88 | 7.08 | 6.88 | 7.01 | 7.01 | 1.89% | 231,089 |
| Dec 19, 2025 | 6.81 | 6.99 | 6.71 | 6.88 | 6.88 | 1.03% | 163,390 |
| Dec 18, 2025 | 6.79 | 6.85 | 6.71 | 6.81 | 6.81 | 0.15% | 160,664 |
| Dec 17, 2025 | 7.03 | 7.03 | 6.78 | 6.80 | 6.80 | -2.30% | 108,528 |
| Dec 16, 2025 | 7.07 | 7.07 | 6.90 | 6.96 | 6.96 | -0.14% | 109,843 |
| Dec 15, 2025 | 7.04 | 7.19 | 6.91 | 6.97 | 6.97 | -1.69% | 297,481 |
| Dec 12, 2025 | 7.29 | 7.29 | 7.07 | 7.09 | 7.09 | -1.39% | 127,181 |
| Dec 11, 2025 | 6.89 | 7.43 | 6.70 | 7.19 | 7.19 | 6.20% | 647,004 |
| Dec 10, 2025 | 6.60 | 6.97 | 6.60 | 6.77 | 6.77 | 2.27% | 671,537 |
| Dec 9, 2025 | 6.52 | 6.73 | 6.42 | 6.62 | 6.62 | -0.90% | 406,212 |
| Dec 8, 2025 | 6.99 | 6.99 | 6.60 | 6.68 | 6.68 | -2.62% | 243,413 |
| Dec 5, 2025 | 6.93 | 6.94 | 6.84 | 6.86 | 6.86 | -0.58% | 167,537 |
| Dec 4, 2025 | 6.97 | 6.98 | 6.87 | 6.90 | 6.90 | 0.15% | 197,672 |
| Dec 3, 2025 | 7.05 | 7.05 | 6.88 | 6.89 | 6.89 | -1.57% | 216,685 |
| Dec 2, 2025 | 7.10 | 7.10 | 6.99 | 7.00 | 7.00 | -0.71% | 198,976 |
| Dec 1, 2025 | 7.11 | 7.16 | 7.01 | 7.05 | 7.05 | -0.98% | 108,072 |
| Nov 28, 2025 | 7.10 | 7.15 | 7.02 | 7.12 | 7.12 | 0.99% | 190,891 |
| Nov 27, 2025 | 6.99 | 7.10 | 6.99 | 7.05 | 7.05 | 1.00% | 159,953 |
| Nov 26, 2025 | 6.94 | 7.09 | 6.94 | 6.98 | 6.98 | 0.58% | 357,741 |
| Nov 25, 2025 | 7.07 | 7.07 | 6.93 | 6.94 | 6.94 | -0.86% | 276,370 |
| Nov 24, 2025 | 7.20 | 7.22 | 6.96 | 7.00 | 7.00 | -3.18% | 352,503 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.20 | 7.23 | 7.23 | -1.23% | 239,796 |
| Nov 20, 2025 | 7.42 | 7.51 | 7.30 | 7.32 | 7.32 | -0.81% | 215,856 |
| Nov 19, 2025 | 7.42 | 7.46 | 7.30 | 7.38 | 7.38 | 0.14% | 220,097 |
| Nov 18, 2025 | 7.25 | 7.42 | 7.15 | 7.37 | 7.37 | 0.96% | 280,701 |
| Nov 17, 2025 | 7.47 | 7.53 | 7.24 | 7.30 | 7.30 | -2.14% | 462,404 |
| Nov 14, 2025 | 7.74 | 7.74 | 7.40 | 7.46 | 7.46 | -2.23% | 556,832 |
| Nov 13, 2025 | 7.69 | 7.85 | 7.50 | 7.63 | 7.63 | 0.26% | 204,897 |
| Nov 12, 2025 | 7.60 | 7.74 | 7.54 | 7.61 | 7.61 | -0.65% | 313,689 |
| Nov 11, 2025 | 7.89 | 7.89 | 7.56 | 7.66 | 7.66 | -1.16% | 297,582 |
| Nov 10, 2025 | 7.90 | 7.97 | 7.72 | 7.75 | 7.75 | 0.52% | 400,673 |
| Nov 7, 2025 | 7.80 | 7.82 | 7.67 | 7.71 | 7.71 | -1.41% | 299,014 |
| Nov 6, 2025 | 7.87 | 7.90 | 7.73 | 7.82 | 7.82 | -0.64% | 468,782 |
| Nov 4, 2025 | 7.93 | 7.95 | 7.83 | 7.87 | 7.87 | -0.88% | 191,521 |
| Nov 3, 2025 | 7.98 | 8.07 | 7.89 | 7.94 | 7.94 | -0.50% | 324,714 |
| Oct 31, 2025 | 8.00 | 8.09 | 7.70 | 7.98 | 7.98 | -0.87% | 547,784 |
| Oct 30, 2025 | 8.01 | 8.09 | 7.99 | 8.05 | 8.05 | 0.50% | 210,269 |
| Oct 29, 2025 | 8.09 | 8.09 | 7.92 | 8.01 | 8.01 | -0.25% | 372,265 |
| Oct 28, 2025 | 7.97 | 8.05 | 7.97 | 8.03 | 8.03 | 0.88% | 200,799 |
| Oct 27, 2025 | 8.10 | 8.10 | 7.90 | 7.96 | 7.96 | -1.36% | 423,129 |
| Oct 24, 2025 | 8.11 | 8.12 | 8.01 | 8.07 | 8.07 | 0.37% | 198,768 |
| Oct 23, 2025 | 8.06 | 8.22 | 8.01 | 8.04 | 8.04 | -0.25% | 450,972 |
| Oct 21, 2025 | 8.10 | 8.20 | 7.90 | 8.06 | 8.06 | 0.75% | 111,068 |
| Oct 20, 2025 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | 0.88% | 196,672 |
| Oct 17, 2025 | 8.03 | 8.07 | 7.81 | 7.93 | 7.93 | -1.25% | 397,227 |
| Oct 16, 2025 | 8.06 | 8.14 | 8.01 | 8.03 | 8.03 | -0.37% | 284,086 |
| Oct 15, 2025 | 8.17 | 8.17 | 8.06 | 8.06 | 8.06 | -0.25% | 102,322 |
| Oct 14, 2025 | 8.20 | 8.32 | 8.04 | 8.08 | 8.08 | -1.34% | 186,096 |