Vishnu Chemicals Limited VISHNU
NSE · India · Process Industries
INR 658.00-6.50 (-0.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 658.25 | -0.94% | INR 669.95 | INR 676.95 | INR 640.05 | 95.24K |
| 2026-09-30 | INR 664.50 | -1.39% | INR 678.00 | INR 694.00 | INR 658.35 | 96.05K |
| 2026-09-29 | INR 673.90 | -2.61% | INR 688.05 | INR 696.80 | INR 669.80 | 153.86K |
| 2026-09-28 | INR 691.95 | -0.82% | INR 687.25 | INR 695.00 | INR 683.00 | 42.78K |
| 2026-09-25 | INR 697.65 | -0.80% | INR 706.75 | INR 709.60 | INR 689.65 | 66.05K |
| 2026-09-24 | INR 703.25 | -2.86% | INR 723.90 | INR 725.85 | INR 701.05 | 59.55K |
| 2026-09-23 | INR 723.95 | +0.42% | INR 721.90 | INR 730.00 | INR 716.15 | 33.42K |
| 2026-09-22 | INR 720.90 | +0.61% | INR 714.50 | INR 732.80 | INR 714.50 | 69.77K |
| 2026-09-21 | INR 716.50 | -0.78% | INR 725.95 | INR 729.90 | INR 710.90 | 64.95K |
| 2026-09-18 | INR 722.15 | +1.84% | INR 715.50 | INR 728.00 | INR 709.20 | 81.47K |
| 2026-09-17 | INR 709.10 | +2.19% | INR 694.05 | INR 714.50 | INR 689.25 | 87.18K |
| 2026-09-16 | INR 693.90 | +1.63% | INR 686.00 | INR 703.00 | INR 666.90 | 112.26K |
| 2026-09-15 | INR 682.80 | -4.36% | INR 713.95 | INR 715.50 | INR 680.20 | 102.97K |
| 2026-09-14 | INR 713.95 | 0.00% | INR 713.95 | INR 713.95 | INR 713.95 | 0 |
| 2026-09-11 | INR 713.95 | -1.36% | INR 724.45 | INR 724.45 | INR 708.20 | 101.47K |
| 2026-09-10 | INR 723.80 | +2.08% | INR 709.70 | INR 731.00 | INR 709.70 | 82.85K |
| 2026-09-09 | INR 709.05 | -3.08% | INR 740.80 | INR 741.00 | INR 704.25 | 181.85K |
| 2026-09-08 | INR 731.55 | +0.70% | INR 736.50 | INR 742.00 | INR 712.60 | 302.73K |
| 2026-09-07 | INR 726.50 | +3.49% | INR 700.00 | INR 744.00 | INR 698.00 | 401.10K |
| 2026-09-04 | INR 702.00 | +1.97% | INR 694.10 | INR 723.20 | INR 681.00 | 623.37K |
| 2026-09-03 | INR 688.45 | +4.38% | INR 668.00 | INR 697.20 | INR 659.05 | 294.15K |
| 2026-09-02 | INR 659.55 | -0.33% | INR 662.65 | INR 673.90 | INR 655.20 | 114.03K |
| 2026-09-01 | INR 661.75 | +1.47% | INR 652.20 | INR 676.80 | INR 645.05 | 321.56K |
| 2026-08-31 | INR 652.15 | -0.01% | INR 651.30 | INR 658.75 | INR 646.00 | 91.05K |
| 2026-08-28 | INR 652.20 | +0.67% | INR 647.00 | INR 656.35 | INR 643.60 | 77.01K |
| 2026-08-27 | INR 647.85 | +1.26% | INR 640.45 | INR 657.95 | INR 635.00 | 111.59K |
| 2026-08-26 | INR 639.80 | -0.48% | INR 649.40 | INR 657.70 | INR 636.85 | 109.01K |
| 2026-08-25 | INR 642.90 | +0.82% | INR 638.65 | INR 646.85 | INR 631.25 | 76.83K |
| 2026-08-24 | INR 637.70 | +1.34% | INR 627.10 | INR 651.00 | INR 627.10 | 111.81K |
| 2026-08-21 | INR 629.25 | +0.65% | INR 626.00 | INR 634.40 | INR 625.00 | 39.57K |
| 2026-08-20 | INR 625.20 | +0.50% | INR 623.25 | INR 630.70 | INR 621.20 | 45.71K |
| 2026-08-19 | INR 622.10 | -2.42% | INR 640.30 | INR 641.40 | INR 620.10 | 52.38K |
| 2026-08-18 | INR 637.50 | +3.11% | INR 618.50 | INR 662.00 | INR 615.15 | 577.55K |
| 2026-08-17 | INR 618.25 | +1.67% | INR 611.00 | INR 623.50 | INR 605.75 | 96.86K |
| 2026-08-14 | INR 608.10 | +1.31% | INR 604.00 | INR 609.40 | INR 595.90 | 73.19K |
| 2026-08-13 | INR 600.25 | +1.83% | INR 586.60 | INR 606.70 | INR 586.60 | 95.60K |
| 2026-08-12 | INR 589.45 | +0.39% | INR 590.00 | INR 596.25 | INR 582.50 | 87.22K |
| 2026-08-11 | INR 587.15 | +0.49% | INR 582.20 | INR 591.75 | INR 580.90 | 56.44K |
| 2026-08-10 | INR 584.30 | -0.39% | INR 586.60 | INR 590.35 | INR 580.30 | 46.61K |
| 2026-08-07 | INR 586.60 | -1.38% | INR 590.00 | INR 599.60 | INR 582.00 | 71.79K |
| 2026-08-06 | INR 594.80 | +1.02% | INR 588.80 | INR 599.90 | INR 586.05 | 89.08K |
| 2026-08-05 | INR 588.80 | -0.88% | INR 600.00 | INR 601.60 | INR 584.10 | 69.67K |
| 2026-08-04 | INR 594.05 | -0.94% | INR 599.70 | INR 606.75 | INR 592.25 | 76.10K |
| 2026-08-03 | INR 599.70 | -2.21% | INR 602.50 | INR 622.10 | INR 593.00 | 280.13K |
| 2026-07-31 | INR 613.25 | -0.78% | INR 619.90 | INR 625.15 | INR 609.70 | 86.96K |
| 2026-07-30 | INR 618.10 | +0.11% | INR 620.50 | INR 629.00 | INR 613.90 | 155.40K |
| 2026-07-29 | INR 617.45 | -0.46% | INR 620.50 | INR 625.00 | INR 616.10 | 62.57K |
| 2026-07-28 | INR 620.30 | -2.51% | INR 640.10 | INR 644.00 | INR 619.05 | 74.28K |
| 2026-07-27 | INR 636.30 | +0.62% | INR 638.00 | INR 652.00 | INR 630.20 | 121.79K |
| 2026-07-24 | INR 632.40 | +1.88% | INR 615.50 | INR 634.75 | INR 611.50 | 132.41K |
| 2026-07-23 | INR 620.70 | -1.74% | INR 626.00 | INR 636.00 | INR 617.55 | 88.67K |
| 2026-07-22 | INR 631.70 | -1.37% | INR 640.00 | INR 646.90 | INR 626.45 | 193.97K |
| 2026-07-21 | INR 640.45 | +0.05% | INR 648.00 | INR 670.00 | INR 633.20 | 920.50K |
| 2026-07-20 | INR 640.10 | +5.67% | INR 605.75 | INR 644.90 | INR 605.00 | 177.28K |
| 2026-07-17 | INR 605.75 | -2.39% | INR 625.00 | INR 625.00 | INR 601.95 | 63.68K |
| 2026-07-16 | INR 620.60 | -0.80% | INR 625.00 | INR 634.70 | INR 617.25 | 55.68K |
| 2026-07-15 | INR 625.60 | +2.20% | INR 612.15 | INR 630.00 | INR 611.35 | 143.04K |
| 2026-07-14 | INR 612.15 | +1.72% | INR 598.80 | INR 614.45 | INR 596.25 | 79.37K |
| 2026-07-13 | INR 601.80 | +0.80% | INR 596.95 | INR 606.05 | INR 590.05 | 59.29K |
| 2026-07-10 | INR 597.00 | -0.68% | INR 603.90 | INR 611.60 | INR 594.00 | 58.05K |
| 2026-07-09 | INR 601.10 | +2.47% | INR 588.00 | INR 604.75 | INR 588.00 | 52.02K |
| 2026-07-08 | INR 586.60 | -3.46% | INR 607.65 | INR 611.05 | INR 580.40 | 91.14K |
| 2026-07-07 | INR 607.65 | -2.02% | INR 620.00 | INR 621.15 | INR 603.95 | 62.03K |
| 2026-07-06 | INR 620.20 | -0.31% | INR 625.00 | INR 629.50 | INR 616.50 | 47.43K |
| 2026-07-03 | INR 622.15 | -0.96% | INR 640.00 | INR 640.00 | INR 611.00 | 77.82K |
| 2026-07-02 | INR 628.15 | +3.97% | INR 608.80 | INR 630.90 | INR 600.00 | 133.09K |
| 2026-07-01 | INR 604.15 | +0.49% | INR 602.55 | INR 610.00 | INR 601.30 | 33.70K |
| 2026-06-30 | INR 601.20 | -0.32% | INR 609.85 | INR 609.85 | INR 599.00 | 42.66K |
| 2026-06-29 | INR 603.15 | -0.86% | INR 612.50 | INR 619.70 | INR 596.20 | 87.37K |
| 2026-06-26 | INR 608.40 | 0.00% | INR 608.40 | INR 608.40 | INR 608.40 | 0 |
| 2026-06-25 | INR 608.40 | -1.29% | INR 621.00 | INR 630.70 | INR 605.00 | 90.59K |
| 2026-06-24 | INR 616.35 | -0.02% | INR 617.00 | INR 623.50 | INR 614.00 | 68.61K |
| 2026-06-23 | INR 616.45 | -2.37% | INR 635.85 | INR 640.00 | INR 613.05 | 154.27K |
| 2026-06-22 | INR 631.40 | +5.06% | INR 601.00 | INR 637.00 | INR 594.00 | 295.96K |
| 2026-06-19 | INR 601.00 | +0.14% | INR 601.90 | INR 607.90 | INR 595.00 | 40.12K |
| 2026-06-18 | INR 600.15 | -0.39% | INR 600.70 | INR 614.90 | INR 597.25 | 75.84K |
| 2026-06-17 | INR 602.50 | +0.12% | INR 605.40 | INR 612.00 | INR 594.05 | 47.14K |
| 2026-06-16 | INR 601.80 | -0.07% | INR 602.20 | INR 614.95 | INR 597.15 | 60.89K |
| 2026-06-15 | INR 602.20 | +2.08% | INR 595.00 | INR 619.80 | INR 591.50 | 92.59K |
| 2026-06-12 | INR 589.95 | +2.12% | INR 582.00 | INR 593.00 | INR 582.00 | 39.99K |
| 2026-06-11 | INR 577.70 | -0.42% | INR 580.15 | INR 589.50 | INR 575.10 | 61.10K |
| 2026-06-10 | INR 580.15 | -2.36% | INR 595.50 | INR 597.75 | INR 578.55 | 41.83K |
| 2026-06-09 | INR 594.20 | +1.30% | INR 593.00 | INR 600.80 | INR 588.45 | 44.25K |
| 2026-06-08 | INR 586.55 | -2.79% | INR 600.00 | INR 611.15 | INR 581.00 | 91.12K |
| 2026-06-05 | INR 603.40 | -0.99% | INR 613.90 | INR 614.90 | INR 598.40 | 68.75K |
| 2026-06-04 | INR 609.45 | -0.95% | INR 615.20 | INR 622.00 | INR 605.10 | 153.23K |
| 2026-06-03 | INR 615.30 | -1.82% | INR 626.45 | INR 633.55 | INR 607.60 | 141.62K |
| 2026-06-02 | INR 626.70 | +1.12% | INR 620.35 | INR 652.00 | INR 613.95 | 455.70K |
| 2026-06-01 | INR 619.75 | +7.02% | INR 600.00 | INR 645.00 | INR 598.00 | 1.58M |
| 2026-05-29 | INR 579.10 | -3.35% | INR 606.00 | INR 614.90 | INR 566.15 | 124.59K |