Vishnusurya Projects & Infra Limited VISHNUINFR
NSE · India · Non-Energy Minerals
INR 219.45-6.65 (-2.94%)
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 148.70 | +0.75% | INR 147.80 | INR 149.00 | INR 145.25 | 5.00K |
| 2026-09-30 | INR 147.60 | -0.61% | INR 148.00 | INR 150.10 | INR 145.00 | 144.00K |
| 2026-09-29 | INR 148.50 | +3.48% | INR 142.00 | INR 148.50 | INR 141.50 | 67.50K |
| 2026-09-28 | INR 143.50 | -2.91% | INR 143.30 | INR 144.00 | INR 135.05 |
| 80.50K |
| 2026-09-25 | INR 147.80 | -1.47% | INR 150.00 | INR 150.00 | INR 147.80 | 8.50K |
| 2026-09-24 | INR 150.00 | -0.33% | INR 150.00 | INR 150.00 | INR 150.00 | 500 |
| 2026-09-23 | INR 150.50 | 0.00% | INR 150.50 | INR 150.50 | INR 150.50 | 1.00K |
| 2026-09-22 | INR 150.50 | -2.24% | INR 153.50 | INR 153.50 | INR 148.55 | 8.50K |
| 2026-09-21 | INR 153.95 | +2.26% | INR 150.05 | INR 154.00 | INR 150.05 | 5.00K |
| 2026-09-18 | INR 150.55 | -4.02% | INR 150.00 | INR 158.00 | INR 149.90 | 12.00K |
| 2026-09-17 | INR 156.85 | +1.23% | INR 153.00 | INR 156.95 | INR 153.00 | 2.00K |
| 2026-09-16 | INR 154.95 | +3.58% | INR 148.10 | INR 155.90 | INR 147.00 | 7.50K |
| 2026-09-15 | INR 149.60 | -4.65% | INR 153.00 | INR 153.00 | INR 146.00 | 16.50K |
| 2026-09-11 | INR 156.90 | +0.42% | INR 155.65 | INR 156.90 | INR 155.00 | 3.00K |
| 2026-09-10 | INR 156.25 | +3.20% | INR 151.40 | INR 156.25 | INR 149.95 | 11.00K |
| 2026-09-09 | INR 151.40 | -2.32% | INR 155.90 | INR 155.90 | INR 150.00 | 35.00K |
| 2026-09-08 | INR 155.00 | -1.34% | INR 157.10 | INR 157.10 | INR 154.75 | 27.50K |
| 2026-09-07 | INR 157.10 | -0.57% | INR 155.55 | INR 160.95 | INR 155.55 | 4.00K |
| 2026-09-04 | INR 158.00 | -1.59% | INR 160.00 | INR 160.50 | INR 158.00 | 1.50K |
| 2026-09-03 | INR 160.55 | -0.09% | INR 159.10 | INR 162.10 | INR 159.00 | 4.00K |
| 2026-09-02 | INR 160.70 | +2.78% | INR 156.55 | INR 161.00 | INR 155.10 | 6.00K |
| 2026-09-01 | INR 156.35 | -3.10% | INR 157.25 | INR 158.95 | INR 156.05 | 5.00K |
| 2026-08-31 | INR 161.35 | +4.16% | INR 157.95 | INR 162.00 | INR 157.95 | 19.00K |
| 2026-08-28 | INR 154.90 | -4.00% | INR 156.70 | INR 158.80 | INR 154.00 | 16.50K |
| 2026-08-27 | INR 161.35 | +4.77% | INR 155.00 | INR 162.70 | INR 155.00 | 3.00K |
| 2026-08-26 | INR 154.00 | -4.44% | INR 162.50 | INR 162.55 | INR 154.00 | 8.50K |
| 2026-08-25 | INR 161.15 | +1.10% | INR 159.00 | INR 162.80 | INR 155.50 | 12.50K |
| 2026-08-24 | INR 159.40 | +4.49% | INR 150.10 | INR 159.50 | INR 150.10 | 19.00K |
| 2026-08-21 | INR 152.55 | +2.59% | INR 154.50 | INR 161.00 | INR 150.00 | 29.00K |
| 2026-08-20 | INR 148.70 | -4.06% | INR 148.70 | INR 148.70 | INR 148.70 | 500 |
| 2026-08-19 | INR 155.00 | +6.31% | INR 146.90 | INR 155.00 | INR 146.90 | 10.50K |
| 2026-08-18 | INR 145.80 | -1.49% | INR 145.80 | INR 145.80 | INR 145.80 | 1.00K |
| 2026-08-17 | INR 148.00 | -1.20% | INR 146.50 | INR 151.90 | INR 145.05 | 10.00K |
| 2026-08-14 | INR 149.80 | -1.80% | INR 152.35 | INR 154.35 | INR 148.00 | 8.00K |
| 2026-08-13 | INR 152.55 | -3.54% | INR 156.05 | INR 156.05 | INR 152.00 | 18.00K |
| 2026-08-12 | INR 158.15 | -1.68% | INR 161.00 | INR 163.00 | INR 158.15 | 6.50K |
| 2026-08-11 | INR 160.85 | +0.06% | INR 160.80 | INR 162.00 | INR 157.50 | 15.50K |
| 2026-08-10 | INR 160.75 | +4.32% | INR 157.70 | INR 160.95 | INR 157.70 | 103.00K |
| 2026-08-07 | INR 154.10 | -4.11% | INR 159.50 | INR 160.00 | INR 153.50 | 7.00K |
| 2026-08-06 | INR 160.70 | +0.44% | INR 160.00 | INR 161.00 | INR 160.00 | 5.50K |
| 2026-08-05 | INR 160.00 | +1.78% | INR 160.00 | INR 160.00 | INR 160.00 | 500 |
| 2026-08-04 | INR 157.20 | -1.66% | INR 159.95 | INR 159.95 | INR 157.20 | 12.50K |
| 2026-08-03 | INR 159.85 | +0.88% | INR 159.20 | INR 160.00 | INR 157.50 | 6.50K |
| 2026-07-31 | INR 158.45 | -0.97% | INR 159.10 | INR 159.10 | INR 158.10 | 1.50K |
| 2026-07-30 | INR 160.00 | +0.19% | INR 155.30 | INR 160.50 | INR 155.30 | 13.00K |
| 2026-07-29 | INR 159.70 | +0.41% | INR 160.00 | INR 160.05 | INR 159.10 | 2.50K |
| 2026-07-28 | INR 159.05 | -1.43% | INR 159.15 | INR 159.20 | INR 159.00 | 3.50K |
| 2026-07-27 | INR 161.35 | +4.10% | INR 164.00 | INR 164.00 | INR 158.10 | 17.00K |
| 2026-07-24 | INR 155.00 | -3.25% | INR 155.00 | INR 155.35 | INR 154.95 | 5.50K |
| 2026-07-23 | INR 160.20 | -0.50% | INR 157.45 | INR 160.20 | INR 157.45 | 1.00K |
| 2026-07-22 | INR 161.00 | +3.14% | INR 155.05 | INR 162.00 | INR 155.00 | 13.00K |
| 2026-07-21 | INR 156.10 | -3.64% | INR 160.00 | INR 162.00 | INR 156.10 | 21.00K |
| 2026-07-20 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 26.00K |
| 2026-07-17 | INR 162.00 | +1.25% | INR 155.10 | INR 162.00 | INR 155.00 | 6.00K |
| 2026-07-16 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 158.20 | 5.00K |
| 2026-07-15 | INR 160.00 | +0.95% | INR 160.00 | INR 160.00 | INR 160.00 | 2.00K |
| 2026-07-14 | INR 158.50 | 0.00% | INR 158.50 | INR 158.50 | INR 158.50 | 0 |
| 2026-07-13 | INR 158.50 | -1.67% | INR 160.20 | INR 160.20 | INR 158.50 | 1.50K |
| 2026-07-10 | INR 161.20 | +2.48% | INR 161.05 | INR 161.80 | INR 160.20 | 7.00K |
| 2026-07-09 | INR 157.30 | 0.00% | INR 157.30 | INR 157.30 | INR 157.30 | 0 |
| 2026-07-08 | INR 157.30 | -2.48% | INR 161.30 | INR 161.30 | INR 157.30 | 3.50K |
| 2026-07-07 | INR 161.30 | -3.18% | INR 161.30 | INR 161.30 | INR 161.30 | 500 |
| 2026-07-06 | INR 166.60 | +2.18% | INR 165.00 | INR 168.00 | INR 165.00 | 12.00K |
| 2026-07-03 | INR 163.05 | +0.03% | INR 163.00 | INR 163.10 | INR 160.15 | 22.50K |
| 2026-07-02 | INR 163.00 | -1.09% | INR 164.80 | INR 164.80 | INR 163.00 | 16.50K |
| 2026-07-01 | INR 164.80 | +2.20% | INR 160.00 | INR 164.85 | INR 160.00 | 4.50K |
| 2026-06-30 | INR 161.25 | -0.46% | INR 161.25 | INR 161.25 | INR 161.25 | 1.50K |
| 2026-06-29 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-06-26 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-06-25 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 0 |
| 2026-06-24 | INR 162.00 | +0.12% | INR 162.00 | INR 162.00 | INR 162.00 | 500 |
| 2026-06-23 | INR 161.80 | +0.47% | INR 161.05 | INR 161.80 | INR 161.00 | 9.00K |
| 2026-06-22 | INR 161.05 | -5.26% | INR 169.90 | INR 170.00 | INR 161.05 | 8.00K |
| 2026-06-19 | INR 170.00 | +0.59% | INR 168.55 | INR 174.40 | INR 168.55 | 20.00K |
| 2026-06-18 | INR 169.00 | -0.38% | INR 160.05 | INR 169.00 | INR 160.05 | 1.00K |
| 2026-06-17 | INR 169.65 | +3.45% | INR 165.00 | INR 170.00 | INR 159.70 | 52.00K |
| 2026-06-16 | INR 164.00 | -2.12% | INR 165.00 | INR 165.70 | INR 161.00 | 6.50K |
| 2026-06-15 | INR 167.55 | -0.77% | INR 168.85 | INR 171.00 | INR 165.05 | 6.00K |
| 2026-06-12 | INR 168.85 | +2.96% | INR 166.95 | INR 170.00 | INR 161.00 | 27.00K |
| 2026-06-11 | INR 164.00 | +6.77% | INR 158.90 | INR 164.00 | INR 158.90 | 8.00K |
| 2026-06-10 | INR 153.60 | -1.51% | INR 153.60 | INR 153.60 | INR 153.60 | 500 |
| 2026-06-09 | INR 155.95 | -0.54% | INR 149.55 | INR 155.95 | INR 149.55 | 4.00K |
| 2026-06-08 | INR 156.80 | 0.00% | INR 156.80 | INR 156.80 | INR 156.80 | 0 |
| 2026-06-05 | INR 156.80 | +0.84% | INR 155.65 | INR 157.00 | INR 152.30 | 10.50K |
| 2026-06-04 | INR 155.50 | -2.45% | INR 160.00 | INR 160.05 | INR 155.50 | 3.50K |
| 2026-06-03 | INR 159.40 | -0.34% | INR 160.00 | INR 160.00 | INR 159.00 | 2.50K |
| 2026-06-02 | INR 159.95 | -2.38% | INR 162.00 | INR 162.00 | INR 159.90 | 1.50K |
| 2026-06-01 | INR 163.85 | -4.74% | INR 170.00 | INR 170.00 | INR 158.05 | 6.00K |
| 2026-05-29 | INR 172.00 | -0.58% | INR 169.00 | INR 172.00 | INR 168.00 | 2.50K |
| 2026-05-28 | INR 173.00 | 0.00% | INR 173.00 | INR 173.00 | INR 173.00 | 0 |