Vishwaraj Sugar Industries Limited (VISHWARAJ.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.50 | 16.95 | 16.30 | 16.55 | 16.55 | 1,321,154 |
| 25 Apr 2024 | 16.20 | 16.60 | 16.15 | 16.30 | 16.30 | 849,624 |
| 24 Apr 2024 | 16.35 | 16.45 | 16.20 | 16.20 | 16.20 | 680,668 |
| 23 Apr 2024 | 16.65 | 16.65 | 16.10 | 16.20 | 16.20 | 940,359 |
| 22 Apr 2024 | 16.10 | 16.70 | 16.10 | 16.25 | 16.25 | 974,445 |
| 19 Apr 2024 | 15.80 | 16.15 | 15.65 | 15.95 | 15.95 | 841,453 |
| 18 Apr 2024 | 15.95 | 16.35 | 15.85 | 15.95 | 15.95 | 976,626 |
| 16 Apr 2024 | 15.95 | 16.15 | 15.85 | 15.95 | 15.95 | 369,711 |
| 15 Apr 2024 | 16.00 | 16.25 | 15.70 | 15.90 | 15.90 | 1,214,787 |
| 12 Apr 2024 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | 857,405 |
| 10 Apr 2024 | 17.00 | 17.15 | 16.70 | 16.90 | 16.90 | 1,061,535 |
| 09 Apr 2024 | 16.50 | 16.95 | 16.20 | 16.75 | 16.75 | 817,024 |
| 08 Apr 2024 | 16.75 | 16.80 | 16.25 | 16.35 | 16.35 | 709,355 |
| 05 Apr 2024 | 16.70 | 16.80 | 16.40 | 16.70 | 16.70 | 994,996 |
| 04 Apr 2024 | 16.70 | 16.95 | 16.40 | 16.70 | 16.70 | 1,121,713 |
| 03 Apr 2024 | 15.70 | 16.80 | 15.65 | 16.55 | 16.55 | 1,964,525 |
| 02 Apr 2024 | 15.75 | 15.85 | 15.40 | 15.70 | 15.70 | 974,370 |
| 01 Apr 2024 | 14.30 | 15.85 | 14.30 | 15.55 | 15.55 | 1,991,880 |
| 28 Mar 2024 | 14.35 | 14.65 | 14.15 | 14.20 | 14.20 | 1,724,803 |
| 27 Mar 2024 | 14.80 | 15.00 | 14.10 | 14.25 | 14.25 | 2,469,788 |
| 26 Mar 2024 | 15.35 | 15.45 | 14.70 | 14.85 | 14.85 | 1,959,744 |
| 22 Mar 2024 | 15.30 | 15.65 | 15.20 | 15.30 | 15.30 | 1,004,541 |
| 21 Mar 2024 | 15.35 | 15.60 | 15.25 | 15.30 | 15.30 | 675,356 |
| 20 Mar 2024 | 15.55 | 15.55 | 15.05 | 15.20 | 15.20 | 636,729 |
| 19 Mar 2024 | 15.60 | 15.65 | 15.40 | 15.45 | 15.45 | 500,027 |
| 18 Mar 2024 | 15.95 | 16.05 | 15.40 | 15.70 | 15.70 | 947,499 |
| 15 Mar 2024 | 15.70 | 16.05 | 15.55 | 15.75 | 15.75 | 615,192 |
| 14 Mar 2024 | 15.00 | 15.95 | 14.80 | 15.70 | 15.70 | 1,421,456 |
| 13 Mar 2024 | 16.05 | 16.10 | 14.95 | 15.05 | 15.05 | 1,966,734 |
| 12 Mar 2024 | 16.60 | 16.70 | 15.85 | 16.05 | 16.05 | 1,757,936 |
| 11 Mar 2024 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | 1,009,168 |
| 07 Mar 2024 | 16.85 | 17.10 | 16.80 | 16.95 | 16.95 | 624,332 |
| 06 Mar 2024 | 17.10 | 17.20 | 16.55 | 16.80 | 16.80 | 1,331,566 |
| 05 Mar 2024 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | 1,274,962 |
| 04 Mar 2024 | 17.75 | 17.80 | 17.40 | 17.50 | 17.50 | 838,015 |
| 01 Mar 2024 | 17.55 | 17.85 | 17.55 | 17.65 | 17.65 | 774,106 |
| 29 Feb 2024 | 17.50 | 17.65 | 17.20 | 17.40 | 17.40 | 870,993 |
| 28 Feb 2024 | 18.00 | 18.40 | 17.45 | 17.50 | 17.50 | 1,860,771 |
| 27 Feb 2024 | 18.15 | 18.30 | 17.80 | 17.95 | 17.95 | 1,744,670 |
| 26 Feb 2024 | 18.55 | 18.60 | 18.05 | 18.15 | 18.15 | 1,650,767 |
| 23 Feb 2024 | 18.85 | 19.00 | 18.35 | 18.45 | 18.45 | 1,537,628 |
| 22 Feb 2024 | 19.25 | 19.25 | 18.10 | 18.70 | 18.70 | 3,424,604 |
| 21 Feb 2024 | 19.00 | 19.65 | 18.50 | 19.15 | 19.15 | 4,726,402 |
| 20 Feb 2024 | 18.70 | 19.60 | 18.70 | 18.90 | 18.90 | 3,202,110 |
| 19 Feb 2024 | 18.55 | 19.50 | 18.55 | 18.70 | 18.70 | 2,525,784 |
| 16 Feb 2024 | 18.75 | 19.00 | 18.45 | 18.50 | 18.50 | 1,167,979 |
| 15 Feb 2024 | 18.95 | 19.20 | 18.50 | 18.65 | 18.65 | 2,293,298 |
| 14 Feb 2024 | 17.85 | 19.20 | 17.50 | 18.75 | 18.75 | 3,270,722 |
| 13 Feb 2024 | 17.70 | 18.10 | 17.40 | 17.85 | 17.85 | 1,702,663 |
| 12 Feb 2024 | 18.85 | 18.90 | 17.30 | 17.45 | 17.45 | 2,867,056 |
| 09 Feb 2024 | 18.80 | 19.00 | 18.05 | 18.65 | 18.65 | 3,573,664 |
| 08 Feb 2024 | 19.75 | 20.05 | 18.80 | 19.00 | 19.00 | 4,884,785 |
| 07 Feb 2024 | 18.50 | 19.85 | 18.30 | 19.40 | 19.40 | 9,483,672 |
| 06 Feb 2024 | 18.50 | 18.90 | 17.90 | 18.35 | 18.35 | 3,813,312 |
| 05 Feb 2024 | 18.50 | 19.20 | 18.15 | 18.35 | 18.35 | 7,537,440 |
| 02 Feb 2024 | 17.20 | 18.60 | 17.05 | 18.05 | 18.05 | 7,896,681 |
| 01 Feb 2024 | 17.50 | 17.60 | 16.90 | 16.95 | 16.95 | 1,894,032 |
| 31 Jan 2024 | 16.90 | 17.45 | 16.25 | 17.35 | 17.35 | 3,571,401 |
| 30 Jan 2024 | 16.90 | 17.05 | 16.55 | 16.70 | 16.70 | 1,426,814 |
| 29 Jan 2024 | 16.90 | 16.90 | 16.45 | 16.70 | 16.70 | 1,856,854 |
| 25 Jan 2024 | 16.35 | 16.75 | 16.25 | 16.60 | 16.60 | 1,779,671 |
| 24 Jan 2024 | 16.30 | 16.35 | 16.10 | 16.25 | 16.25 | 740,009 |
| 23 Jan 2024 | 16.50 | 16.55 | 16.10 | 16.20 | 16.20 | 1,136,271 |
| 19 Jan 2024 | 16.50 | 16.70 | 16.45 | 16.50 | 16.50 | 1,094,866 |
| 18 Jan 2024 | 16.65 | 16.75 | 16.30 | 16.50 | 16.50 | 1,387,442 |
| 17 Jan 2024 | 16.70 | 16.80 | 16.55 | 16.65 | 16.65 | 1,172,760 |
| 16 Jan 2024 | 16.85 | 17.05 | 16.60 | 16.75 | 16.75 | 1,362,800 |
| 15 Jan 2024 | 17.40 | 17.40 | 16.80 | 16.85 | 16.85 | 1,078,005 |
| 12 Jan 2024 | 17.20 | 17.25 | 16.95 | 17.05 | 17.05 | 1,188,855 |
| 11 Jan 2024 | 17.00 | 17.20 | 16.80 | 17.10 | 17.10 | 1,803,673 |
| 10 Jan 2024 | 17.00 | 17.00 | 16.70 | 16.85 | 16.85 | 706,239 |
| 09 Jan 2024 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | 1,314,129 |
| 08 Jan 2024 | 17.15 | 17.25 | 16.85 | 16.90 | 16.90 | 726,011 |
| 05 Jan 2024 | 17.05 | 17.25 | 16.85 | 16.95 | 16.95 | 1,326,210 |
| 04 Jan 2024 | 17.00 | 17.20 | 16.80 | 17.05 | 17.05 | 1,888,645 |
| 03 Jan 2024 | 16.85 | 16.90 | 16.70 | 16.80 | 16.80 | 842,836 |
| 02 Jan 2024 | 16.90 | 16.95 | 16.65 | 16.75 | 16.75 | 815,416 |
| 01 Jan 2024 | 16.70 | 17.15 | 16.65 | 16.85 | 16.85 | 1,435,351 |
| 29 Dec 2023 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 1,389,239 |
| 28 Dec 2023 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 913,660 |
| 27 Dec 2023 | 16.65 | 16.75 | 16.50 | 16.65 | 16.65 | 1,011,237 |
| 26 Dec 2023 | 16.50 | 16.65 | 16.45 | 16.60 | 16.60 | 698,265 |
| 22 Dec 2023 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 850,090 |
| 21 Dec 2023 | 16.40 | 16.65 | 16.15 | 16.50 | 16.50 | 1,206,439 |
| 20 Dec 2023 | 17.00 | 17.05 | 16.20 | 16.45 | 16.45 | 1,004,716 |
| 19 Dec 2023 | 17.35 | 17.35 | 16.85 | 16.90 | 16.90 | 821,352 |
| 18 Dec 2023 | 17.10 | 17.50 | 17.05 | 17.10 | 17.10 | 2,104,370 |
| 15 Dec 2023 | 16.60 | 16.65 | 16.45 | 16.50 | 16.50 | 690,377 |
| 14 Dec 2023 | 16.70 | 16.90 | 16.45 | 16.50 | 16.50 | 1,247,700 |
| 13 Dec 2023 | 16.55 | 16.80 | 16.55 | 16.60 | 16.60 | 790,001 |
| 12 Dec 2023 | 16.80 | 16.85 | 16.50 | 16.55 | 16.55 | 956,981 |
| 11 Dec 2023 | 16.20 | 16.75 | 16.15 | 16.60 | 16.60 | 1,461,733 |
| 08 Dec 2023 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | 2,538,112 |
| 07 Dec 2023 | 16.60 | 16.95 | 16.50 | 16.80 | 16.80 | 2,035,472 |
| 06 Dec 2023 | 17.20 | 17.20 | 16.85 | 16.95 | 16.95 | 1,465,370 |
| 05 Dec 2023 | 17.35 | 17.35 | 17.00 | 17.15 | 17.15 | 1,448,704 |
| 04 Dec 2023 | 17.45 | 17.45 | 17.20 | 17.25 | 17.25 | 1,231,864 |
| 01 Dec 2023 | 17.40 | 17.50 | 17.15 | 17.25 | 17.25 | 1,079,306 |
| 30 Nov 2023 | 17.60 | 17.75 | 17.30 | 17.35 | 17.35 | 912,907 |
| 29 Nov 2023 | 17.65 | 17.85 | 17.45 | 17.55 | 17.55 | 1,037,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.