Want to see IN:VISHWARAJ full AI Analyst Report?
Vishwaraj Sugar Industries Ltd. (VISHWARAJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.90 | 4.90 | 4.62 | 4.70 | 4.70 | -3.69% | 121,088 | 1.43 |
| Oct 29, 2026 | 4.54 | 4.99 | 4.54 | 4.88 | 4.88 | +1.46% | 14,789 | 0.17 |
| Oct 28, 2026 | 4.70 | 5.00 | 4.70 | 4.81 | 4.81 | -1.23% | 14,929 | 0.18 |
| Oct 27, 2026 | 4.56 | 4.98 | 4.56 | 4.87 | 4.87 | +1.46% | 32,239 | 0.38 |
| Oct 26, 2026 | 4.78 | 4.91 | 4.71 | 4.80 | 4.80 | -2.24% | 60,087 | 0.72 |
| Oct 23, 2026 | 5.26 | 5.26 | 4.64 | 4.91 | 4.91 | -2.19% | 96,723 | 1.17 |
| Oct 22, 2026 | 5.05 | 5.39 | 5.00 | 5.02 | 5.02 | -2.90% | 26,737 | 0.32 |
| Oct 21, 2026 | 5.31 | 5.44 | 5.15 | 5.17 | 5.17 | -3.90% | 61,061 | 0.75 |
| Oct 20, 2026 | 5.38 | 5.70 | 4.71 | 5.38 | 5.38 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.67 | 5.70 | 4.71 | 5.38 | 5.38 | -7.56% | 249,571 | 3.19 |
| Oct 16, 2026 | 5.16 | 5.88 | 5.16 | 5.82 | 5.82 | +2.46% | 11,563 | 0.15 |
| Oct 15, 2026 | 5.75 | 6.00 | 5.64 | 5.68 | 5.68 | -4.38% | 30,753 | 0.39 |
| Oct 14, 2026 | 5.82 | 6.34 | 5.73 | 5.94 | 5.94 | +1.54% | 230,330 | 3.09 |
| Oct 13, 2026 | 5.43 | 5.94 | 5.43 | 5.85 | 5.85 | +4.46% | 129,906 | 1.79 |
| Oct 12, 2026 | 5.30 | 5.65 | 5.30 | 5.60 | 5.60 | +4.67% | 44,281 | 0.61 |
| Oct 09, 2026 | 5.17 | 5.55 | 5.17 | 5.35 | 5.35 | -0.74% | 12,204 | 0.17 |
| Oct 08, 2026 | 5.40 | 5.72 | 5.30 | 5.39 | 5.39 | -2.36% | 38,320 | 0.53 |
| Oct 07, 2026 | 5.70 | 5.77 | 5.43 | 5.52 | 5.52 | -2.99% | 44,111 | 0.61 |
| Oct 06, 2026 | 5.12 | 5.99 | 5.12 | 5.69 | 5.69 | +8.59% | 180,470 | 2.58 |
| Oct 05, 2026 | 5.15 | 5.36 | 5.15 | 5.24 | 5.24 | +0.77% | 38,241 | 0.55 |
| Oct 02, 2026 | 5.20 | 5.35 | 5.11 | 5.20 | 5.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.15 | 5.35 | 5.11 | 5.20 | 5.20 | -1.89% | 39,471 | 0.57 |
| Sep 30, 2026 | 5.26 | 5.43 | 5.25 | 5.30 | 5.30 | +0.76% | 5,222 | 0.07 |
| Sep 29, 2026 | 5.58 | 5.58 | 5.25 | 5.26 | 5.26 | -2.05% | 6,317 | 0.09 |
| Sep 28, 2026 | 5.40 | 5.60 | 5.33 | 5.37 | 5.37 | -2.19% | 18,575 | 0.26 |
| Sep 25, 2026 | 5.20 | 5.62 | 5.20 | 5.49 | 5.49 | +3.39% | 32,347 | 0.45 |
| Sep 24, 2026 | 5.38 | 5.43 | 5.21 | 5.31 | 5.31 | -0.75% | 20,709 | 0.29 |
| Sep 23, 2026 | 5.26 | 5.49 | 5.26 | 5.35 | 5.35 | +0.19% | 29,271 | 0.41 |
| Sep 22, 2026 | 5.47 | 5.47 | 5.22 | 5.34 | 5.34 | +0.75% | 41,649 | 0.58 |
| Sep 21, 2026 | 5.31 | 5.43 | 5.26 | 5.30 | 5.30 | +0.00% | 10,674 | 0.15 |
| Sep 18, 2026 | 5.20 | 5.38 | 5.20 | 5.30 | 5.30 | +0.38% | 28,912 | 0.40 |
| Sep 17, 2026 | 5.24 | 5.40 | 5.23 | 5.28 | 5.28 | -0.38% | 9,906 | 0.14 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.16 | 5.30 | 5.30 | -0.56% | 15,861 | 0.22 |
| Sep 15, 2026 | 5.15 | 5.54 | 5.15 | 5.33 | 5.33 | -1.11% | 35,271 | 0.48 |
| Sep 14, 2026 | 5.39 | 5.69 | 5.33 | 5.39 | 5.39 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5.45 | 5.69 | 5.33 | 5.39 | 5.39 | -3.58% | 61,502 | 0.84 |
| Sep 10, 2026 | 5.55 | 5.79 | 5.55 | 5.59 | 5.59 | -1.41% | 37,569 | 0.51 |
| Sep 09, 2026 | 5.62 | 5.90 | 5.62 | 5.67 | 5.67 | -3.57% | 76,465 | 1.04 |
| Sep 08, 2026 | 6.06 | 6.06 | 5.81 | 5.88 | 5.88 | -1.01% | 50,481 | 0.69 |
| Sep 07, 2026 | 6.00 | 6.15 | 5.45 | 5.94 | 5.94 | +1.02% | 43,530 | 0.59 |
| Sep 04, 2026 | 6.14 | 6.14 | 5.75 | 5.88 | 5.88 | -1.18% | 69,020 | 0.95 |
| Sep 03, 2026 | 5.75 | 6.15 | 5.75 | 5.95 | 5.95 | +0.68% | 78,009 | 1.09 |
| Sep 02, 2026 | 6.17 | 6.17 | 5.75 | 5.91 | 5.91 | -0.51% | 94,979 | 1.35 |
| Sep 01, 2026 | 6.14 | 6.15 | 5.90 | 5.94 | 5.94 | -3.26% | 125,821 | 1.83 |
| Aug 31, 2026 | 5.65 | 6.52 | 5.65 | 6.14 | 6.14 | +1.66% | 269,170 | 4.12 |
| Aug 28, 2026 | 5.86 | 6.30 | 5.86 | 6.04 | 6.04 | +0.67% | 165,789 | 2.64 |
| Aug 27, 2026 | 5.91 | 6.35 | 5.81 | 6.00 | 6.00 | -2.91% | 74,509 | 1.19 |
| Aug 26, 2026 | 6.23 | 6.42 | 6.02 | 6.18 | 6.18 | -1.90% | 144,040 | 2.37 |
| Aug 25, 2026 | 6.82 | 7.10 | 6.21 | 6.30 | 6.30 | -7.49% | 304,223 | 5.43 |
| Aug 24, 2026 | 5.69 | 6.82 | 5.69 | 6.81 | 6.81 | +19.68% | 1,126,544 | 29.37 |