Vishwaraj Sugar Industries Limited (NSE:VISHWARAJ)
India
· Delayed Price · Currency is INR 5.95
+0.08 (1.36%)
Apr 29, 2026, 3:29 PM IST
NSE:VISHWARAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.87 | 6.00 | 5.58 | 5.95 | 5.95 | 1.36% | 222,520 |
| Apr 28, 2026 | 5.90 | 6.04 | 5.80 | 5.87 | 5.87 | -0.84% | 269,581 |
| Apr 27, 2026 | 6.21 | 6.21 | 5.90 | 5.92 | 5.92 | -4.67% | 521,938 |
| Apr 24, 2026 | 6.38 | 6.38 | 6.08 | 6.21 | 6.21 | -2.66% | 178,365 |
| Apr 23, 2026 | 6.29 | 6.50 | 6.20 | 6.38 | 6.38 | 1.43% | 381,238 |
| Apr 22, 2026 | 6.20 | 6.33 | 6.03 | 6.29 | 6.29 | 4.31% | 438,601 |
| Apr 21, 2026 | 6.21 | 6.35 | 5.90 | 6.03 | 6.03 | -2.90% | 363,277 |
| Apr 20, 2026 | 6.40 | 6.40 | 6.12 | 6.21 | 6.21 | -1.11% | 284,681 |
| Apr 17, 2026 | 6.15 | 6.36 | 6.00 | 6.28 | 6.28 | 2.11% | 381,552 |
| Apr 16, 2026 | 6.26 | 6.29 | 6.01 | 6.15 | 6.15 | 0.65% | 677,359 |
| Apr 15, 2026 | 5.92 | 6.19 | 5.86 | 6.11 | 6.11 | 6.08% | 686,692 |
| Apr 13, 2026 | 5.60 | 5.84 | 5.33 | 5.76 | 5.76 | 2.86% | 967,692 |
| Apr 10, 2026 | 5.54 | 5.73 | 5.44 | 5.60 | 5.60 | 2.75% | 611,953 |
| Apr 9, 2026 | 5.24 | 5.70 | 5.17 | 5.45 | 5.45 | 4.01% | 738,065 |
| Apr 8, 2026 | 5.32 | 5.32 | 5.00 | 5.24 | 5.24 | 4.38% | 675,033 |
| Apr 7, 2026 | 5.02 | 5.25 | 4.93 | 5.02 | 5.02 | 2.24% | 654,634 |
| Apr 6, 2026 | 4.74 | 5.14 | 4.70 | 4.91 | 4.91 | 4.91% | 1,049,108 |
| Apr 2, 2026 | 4.55 | 4.75 | 4.36 | 4.68 | 4.68 | 2.86% | 392,441 |
| Apr 1, 2026 | 4.22 | 4.60 | 4.22 | 4.55 | 4.55 | 8.85% | 426,293 |
| Mar 30, 2026 | 4.30 | 4.46 | 4.14 | 4.18 | 4.18 | -3.02% | 1,479,653 |
| Mar 27, 2026 | 4.56 | 4.64 | 4.29 | 4.31 | 4.31 | -5.27% | 1,492,213 |
| Mar 25, 2026 | 4.77 | 4.77 | 4.52 | 4.55 | 4.55 | 0.22% | 849,389 |
| Mar 24, 2026 | 4.74 | 4.78 | 4.52 | 4.54 | 4.54 | -0.44% | 695,134 |
| Mar 23, 2026 | 4.84 | 4.85 | 4.52 | 4.56 | 4.56 | -6.37% | 964,013 |
| Mar 20, 2026 | 5.04 | 5.15 | 4.85 | 4.87 | 4.87 | -1.81% | 1,772,915 |
| Mar 19, 2026 | 5.21 | 5.36 | 4.91 | 4.96 | 4.96 | -5.16% | 1,228,164 |
| Mar 18, 2026 | 5.15 | 5.27 | 5.14 | 5.23 | 5.23 | 1.95% | 443,356 |
| Mar 17, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | 0.98% | 262,620 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.01 | 5.08 | 5.08 | -5.58% | 709,079 |
| Mar 13, 2026 | 5.63 | 5.63 | 5.25 | 5.38 | 5.38 | -3.24% | 304,471 |
| Mar 12, 2026 | 5.33 | 6.28 | 5.25 | 5.56 | 5.56 | 4.32% | 965,507 |
| Mar 11, 2026 | 5.32 | 5.38 | 5.24 | 5.33 | 5.33 | 2.11% | 525,910 |
| Mar 10, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 1.36% | 241,976 |
| 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 |