Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Vishwaraj Sugar Industries Limited (VISHWARAJ.NS)

9.30
-0.54
(-5.49%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.9410.009.109.269.26663,523
Apr 24, 20259.7710.089.709.849.841,024,775
Apr 23, 20259.809.879.509.709.70491,966
Apr 22, 20259.409.859.269.789.78918,331
Apr 21, 20259.299.449.069.339.33382,576
Apr 17, 20259.259.299.019.169.16511,837
Apr 16, 20259.129.249.039.189.18463,680
Apr 15, 20258.789.078.689.009.00586,848
Apr 11, 20258.788.788.108.528.52594,494
Apr 9, 20258.598.678.318.478.47337,291
Apr 8, 20258.488.698.278.608.60408,688
Apr 7, 20258.618.618.028.318.31834,423
Apr 4, 20259.209.208.618.758.75615,101
Apr 3, 20258.949.278.819.149.14740,931
Apr 2, 20258.959.058.518.938.93920,276
Apr 1, 20258.038.907.928.868.861,503,281
Mar 28, 20258.208.637.827.887.881,950,215
Mar 27, 20258.328.598.038.158.152,701,305
Mar 26, 20258.938.938.028.328.321,835,808
Mar 25, 20259.309.398.808.828.821,799,381
Mar 24, 20259.399.619.239.279.271,695,927
Mar 21, 20259.229.408.999.219.212,156,317
Mar 20, 20259.299.488.999.119.112,365,610
Mar 19, 20258.919.488.919.179.172,799,570
Mar 18, 20259.029.029.029.029.02-
Mar 17, 20259.319.508.879.029.021,982,374
Mar 13, 20259.659.809.239.269.261,181,377
Mar 12, 20259.8010.009.469.589.58793,024
Mar 11, 202510.0010.009.689.839.831,514,982
Mar 10, 202510.6910.7310.0010.1010.10489,895
Mar 7, 202510.3010.6010.2610.5110.511,575,683
Mar 6, 202510.3010.5010.1310.2810.281,339,335
Mar 5, 202510.1510.289.9710.1310.131,784,089
Mar 4, 20259.4910.049.289.829.82571,890
Mar 3, 20259.9110.099.269.509.50937,841
Feb 28, 202510.1510.359.809.909.90919,609
Feb 27, 202510.6010.7410.2710.2910.29518,952
Feb 25, 202510.6010.7710.5110.5810.58494,798
Feb 24, 202510.8410.8410.4310.6210.62622,106
Feb 21, 202511.1411.4010.8510.8810.88570,517
Feb 20, 202511.0511.2410.8011.1411.14460,501
Feb 19, 202510.4010.9910.3210.8910.89466,703
Feb 18, 202510.8410.9510.2110.3910.391,277,233
Feb 17, 202511.2511.2510.5310.7310.731,103,970
Feb 14, 202511.8011.8410.9811.1011.101,128,767
Feb 13, 202512.2512.2511.5111.6511.65881,470
Feb 12, 202512.2612.4611.7912.2012.20749,512
Feb 11, 202513.1513.2812.0012.2012.201,698,498
Feb 10, 202513.4013.4913.0813.1513.15242,932
Feb 7, 202513.6013.6613.2513.3313.33531,635
Feb 6, 202513.7513.8113.5113.6813.68370,389
Feb 5, 202513.7513.9413.5913.6413.64434,150
Feb 4, 202513.8513.9813.1113.5113.51556,110
Feb 3, 202514.1414.1413.6813.7213.72505,900
Feb 1, 202514.4914.4914.0414.1514.15330,370
Jan 31, 202514.3914.5114.1514.3214.32577,628
Jan 30, 202513.9515.2513.8714.6114.611,123,120
Jan 29, 202513.4415.3013.3414.2014.201,285,817
Jan 28, 202513.5013.7613.0913.4413.44826,239
Jan 27, 202514.0414.1313.3013.5413.541,082,138
Jan 24, 202514.4514.4714.0414.1414.14380,788
Jan 23, 202514.4014.6214.2514.3814.38409,406
Jan 22, 202514.7014.8814.2514.4114.41995,613
Jan 21, 202515.2815.3114.6314.6914.69963,265
Jan 20, 202515.0015.5815.0015.3015.301,307,014
Jan 17, 202514.5115.1014.3014.9414.941,061,460
Jan 16, 202514.4015.0014.0814.6214.621,181,647
Jan 15, 202514.1514.2113.6613.8213.82795,289
Jan 14, 202513.1514.5013.1514.1914.191,129,458
Jan 13, 202514.1814.2412.7812.9612.961,761,123
Jan 10, 202514.4814.6614.1514.2014.20932,093
Jan 9, 202514.8514.9414.5114.5814.58549,817
Jan 8, 202514.4716.2514.3014.9214.92611,903
Jan 7, 202514.5114.7514.4614.5114.51622,680
Jan 6, 202515.2615.3314.3014.4414.44847,341
Jan 3, 202515.2015.3915.1915.2515.25400,130
Jan 2, 202515.3315.3315.0415.1715.17562,393
Jan 1, 202514.8815.4414.8815.2115.21557,858
Dec 31, 202414.7515.1014.7514.8914.89530,365
Dec 30, 202415.0015.0014.6914.8114.81596,776
Dec 27, 202414.8214.9214.5714.8214.82582,855
Dec 26, 202414.8214.9014.7014.7814.78340,628
Dec 24, 202414.7614.9514.7514.8114.81470,338
Dec 23, 202414.9315.0914.7314.8914.89466,951
Dec 20, 202415.4015.4514.8014.9314.93743,318
Dec 19, 202414.9715.4914.8615.3915.39751,974
Dec 18, 202415.4815.5414.9815.0215.021,175,846
Dec 17, 202415.6115.6715.4615.4815.48499,356
Dec 16, 202415.6315.7815.6015.6515.65356,545
Dec 13, 202415.8215.8215.4515.6315.63691,966
Dec 12, 202416.0016.0515.7515.8815.88378,786
Dec 11, 202415.7916.3415.7915.9915.991,640,675
Dec 10, 202415.7515.7915.5215.6915.69693,847
Dec 9, 202415.6615.9915.5015.6515.651,030,263
Dec 6, 202416.0016.1015.6115.6615.661,265,612
Dec 5, 202416.1516.2115.8515.9715.97769,044
Dec 4, 202416.0816.3815.9616.0916.09801,171
Dec 3, 202415.9616.2615.9616.1216.12820,577
Dec 2, 202415.9516.0815.7015.9615.961,090,121
Nov 29, 202415.9516.0715.7515.9515.95845,978
Nov 28, 202416.0516.3115.8615.8915.89700,707
Nov 27, 202415.9616.1415.7415.9815.98709,735
Nov 26, 202415.6016.2415.3515.9615.961,780,026
Nov 25, 202416.0016.0515.5215.6415.64673,851
Nov 22, 202415.0215.6514.9215.5515.55734,103
Nov 21, 202415.5015.5814.8115.0115.01916,115
Nov 19, 202415.3515.8315.3015.4015.40678,555
Nov 18, 202415.6915.8615.1515.2415.24662,843
Nov 14, 202415.2615.6515.2615.5415.54881,457
Nov 13, 202415.6016.0415.2515.3115.311,306,761
Nov 12, 202416.4616.5315.6015.7715.771,052,094
Nov 11, 202417.0617.0616.3016.4616.46878,629
Nov 8, 202417.0117.1416.6016.8316.83758,659
Nov 7, 202417.0517.5516.8817.1617.161,699,253
Nov 6, 202417.0917.3216.9216.9816.98954,644
Nov 5, 202416.9917.3916.9617.0017.001,122,768
Nov 4, 202417.2417.2916.9216.9916.99637,304
Nov 1, 202417.2417.4517.0217.2417.24531,800
Oct 31, 202416.6017.2516.6017.1117.111,198,674
Oct 30, 202416.1617.0116.0516.5016.501,361,758
Oct 29, 202415.9616.4215.8016.1616.16690,675
Oct 28, 202415.5616.9615.2915.9715.97987,537
Oct 25, 202415.9516.0015.1015.4415.441,119,847
Oct 24, 202416.0116.2015.7515.9015.901,157,234
Oct 23, 202416.1016.3215.6915.9515.952,577,042
Oct 22, 202416.8016.9515.8515.9015.902,268,241
Oct 21, 202417.2617.4416.8116.9016.901,946,796
Oct 18, 202417.4817.4817.0517.1817.181,351,320
Oct 17, 202417.9018.0017.3517.4617.461,362,479
Oct 16, 202418.4518.5917.7017.8217.825,681,467
Oct 15, 202418.2918.9118.0618.4618.461,326,611
Oct 14, 202418.6718.8518.2018.2318.231,255,174
Oct 11, 202418.9518.9518.5018.6018.60846,335
Oct 10, 202419.0019.2018.6618.8018.801,350,798
Oct 9, 202418.9019.3318.7518.9618.962,977,898
Oct 8, 202417.8218.9017.8118.7518.752,497,699
Oct 7, 202419.1519.2817.5017.7417.744,165,175
Oct 4, 202419.4019.8718.8019.0019.004,021,550
Oct 3, 202419.5820.3219.2019.4719.473,511,731
Oct 1, 202420.4920.7819.8019.9819.985,078,788
Sep 30, 202419.8720.6319.2020.3620.368,508,905
Sep 27, 202421.5021.9919.6119.8019.8019,119,648
Sep 26, 202420.1521.2919.1420.6320.6314,903,986
Sep 25, 202418.7520.7018.7420.0420.0415,641,398
Sep 24, 202418.8919.2218.6518.7218.724,866,360
Sep 23, 202418.9719.2217.9818.2418.243,871,178
Sep 20, 2024 0.2 Dividend
Sep 20, 202418.0519.0418.0218.7818.782,967,538
Sep 19, 202419.1219.4417.8418.1717.973,125,018
Sep 18, 202418.8018.8918.4118.5818.382,413,539
Sep 17, 202418.8719.3018.5518.8018.595,116,803
Sep 16, 202418.5019.1818.2418.8718.665,930,991
Sep 13, 202418.1418.2017.7918.0217.821,405,930
Sep 12, 202418.6018.6017.7217.8817.681,720,331
Sep 11, 202417.4118.7517.0718.4318.235,538,804
Sep 10, 202417.3817.5017.1217.3517.16873,003
Sep 9, 202417.4017.4916.9217.2217.031,038,764
Sep 6, 202417.9317.9817.1517.4017.211,385,767
Sep 5, 202417.8218.0817.7617.8317.631,136,458
Sep 4, 202417.5018.0917.5017.7117.521,566,348
Sep 3, 202417.9018.1817.6317.8717.672,535,213
Sep 2, 202418.4018.4017.6217.8417.643,228,805
Aug 30, 202419.4519.9318.2218.4418.2415,370,717
Aug 29, 202416.6518.4816.6518.2118.0111,992,753
Aug 28, 202416.1016.6816.1016.5516.371,716,569
Aug 27, 202416.3716.3716.1216.2216.04604,102
Aug 26, 202416.3016.4016.0716.2816.10492,122
Aug 23, 202416.4316.5516.1016.2716.09800,152
Aug 22, 202416.2616.6816.2616.3216.14754,721
Aug 21, 202416.4216.4916.2216.2916.11693,039
Aug 20, 202416.2916.4516.1416.3316.15951,914
Aug 19, 202416.1516.3915.9516.1015.92906,173
Aug 16, 202416.0016.2015.8215.9715.791,049,804
Aug 14, 202416.3016.4015.8016.2916.111,020,942
Aug 13, 202416.2516.5716.1016.1816.001,246,022
Aug 12, 202416.1716.4015.9616.1816.00843,493
Aug 9, 202416.3116.3116.0516.0815.90364,237
Aug 8, 202416.1116.3616.1116.1916.01446,244
Aug 7, 202416.0416.2815.9116.2016.02682,213
Aug 6, 202416.1016.4015.8515.8715.70947,310
Aug 5, 202416.5716.7616.0016.0915.912,202,143
Aug 2, 202417.2017.3916.8717.0716.881,281,272
Aug 1, 202417.4917.8217.1017.1216.931,661,862
Jul 31, 202416.8017.6116.7017.4617.274,680,852
Jul 30, 202416.5416.7816.4716.6516.471,018,303
Jul 29, 202416.4916.8316.4116.4816.301,117,088
Jul 26, 202416.4416.6316.1816.3716.191,289,813
Jul 25, 202416.2516.7516.1716.3316.151,817,925
Jul 24, 202416.1516.4515.9516.3016.121,461,922
Jul 23, 202416.2216.4515.7515.9115.731,057,308
Jul 22, 202415.9316.2415.7716.0615.88729,344
Jul 19, 202416.3216.4015.8915.9715.791,384,138
Jul 18, 202416.9416.9916.2916.3216.141,562,172
Jul 16, 202417.0417.3416.8716.9416.751,076,016
Jul 15, 202417.0817.1016.7316.9316.741,290,791
Jul 12, 202417.5017.5316.9116.9916.801,336,461
Jul 11, 202417.0117.6417.0117.2717.083,224,325
Jul 10, 202417.4417.5316.7516.9216.731,353,462
Jul 9, 202416.9517.6516.9517.4117.222,804,006
Jul 8, 202417.5017.5016.9116.9516.762,045,594
Jul 5, 202417.5017.5017.2217.3417.151,081,167
Jul 4, 202417.1717.7517.1217.4717.281,468,305
Jul 3, 202417.1217.3416.9517.1917.001,586,158
Jul 2, 202417.0517.5016.7017.1416.951,173,867
Jul 1, 202416.8917.0716.7616.8616.67840,350
Jun 28, 202416.8517.1416.6916.7816.601,077,649
Jun 27, 202417.1417.1416.6016.7716.591,225,261
Jun 26, 202417.4517.4517.0117.0616.87910,835
Jun 25, 202417.2417.6317.0717.2017.011,751,651
Jun 24, 202417.5817.6617.0917.1216.931,284,050
Jun 21, 202417.7118.1417.5117.6617.471,627,749
Jun 20, 202417.9518.2017.7017.8217.622,647,443
Jun 19, 202417.3018.2816.7817.8217.625,726,664
Jun 18, 202418.1518.3517.2017.2717.082,387,424
Jun 14, 202417.7118.0917.5217.7717.573,413,174
Jun 13, 202416.5518.0816.5517.5617.378,233,990
Jun 12, 202416.4016.6016.2716.3416.161,117,305
Jun 11, 202415.5716.4415.4616.2816.102,060,138
Jun 10, 202415.7515.8515.4015.5715.40656,150
Jun 7, 202415.3015.7015.2015.5515.38826,481
Jun 6, 202414.9015.3014.9015.1514.98427,121
Jun 5, 202415.0515.1014.5514.9014.74748,634
Jun 4, 202415.3015.3014.3514.7514.591,141,107
Jun 3, 202415.5515.7515.1515.2015.03738,614
May 31, 202415.2015.3515.1015.2015.03403,183
May 30, 202415.4015.5014.9515.1014.931,060,723
May 29, 202415.7015.7515.3515.4015.23708,972
May 28, 202415.8515.9515.5515.6515.48397,474
May 27, 202415.8515.9515.7515.8015.63356,164
May 24, 202415.8015.9515.7515.8515.68816,976
May 23, 202415.8515.9515.8015.8515.68370,214
May 22, 202415.8515.9515.5515.8015.63891,540
May 21, 202416.0016.1015.8015.8515.68477,034
May 17, 202416.0016.1515.9015.9515.77801,836
May 16, 202415.9516.1515.8015.9515.77597,166
May 15, 202416.1016.1515.8515.9015.72403,559
May 14, 202415.9016.1015.8516.0015.82346,198
May 13, 202416.1016.2515.6515.8015.63668,651
May 10, 202416.2516.2515.9516.1015.92387,030
May 9, 202416.1516.3515.9016.0015.82622,468
May 8, 202416.5016.5516.1516.2516.07350,866
May 7, 202416.0016.5516.0016.3516.171,190,062
May 6, 202416.6516.7016.0016.1015.92754,874
May 3, 202416.7516.8516.4016.6016.42751,883
May 2, 202416.7517.0016.6016.7016.52604,532
Apr 30, 202417.0517.1016.6016.6516.47809,928
Apr 29, 202416.6517.2516.5517.0016.812,023,394
Apr 26, 202416.5016.9516.3016.5516.371,321,154
Apr 25, 202416.2016.6016.1516.3016.12849,624

Related Tickers

SIMBHALS.NS Simbhaoli Sugars Limited
14.40
-1.64%
 
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
46.98
-4.53%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
36.15
-5.59%
 
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
37.00
-4.17%
 
DWARKESH.NS Dwarikesh Sugar Industries Limited
40.54
-5.50%
 
BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
20.62
-5.72%
 
RENUKA.NS Shree Renuka Sugars Limited
29.26
-4.19%