BSE - Free Realtime Quote INR
Vision Corporation Limited (VISIONCO.BO)
3.0400
0.0000
(0.00%)
As of 12:15:01 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 10 |
| Apr 28, 2025 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 6,702 |
| Apr 25, 2025 | 2.8900 | 3.1900 | 2.8900 | 3.1400 | 3.1400 | 8,840 |
| Apr 24, 2025 | 3.1500 | 3.3300 | 2.8900 | 3.3300 | 3.3300 | 285 |
| Apr 23, 2025 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 5,883 |
| Apr 22, 2025 | 3.1500 | 3.1500 | 3.0400 | 3.1500 | 3.1500 | 10,115 |
| Apr 21, 2025 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 1,878 |
| Apr 17, 2025 | 3.1500 | 3.4900 | 3.1500 | 3.4900 | 3.4900 | 2,066 |
| Apr 16, 2025 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 5,097 |
| Apr 15, 2025 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 1,880 |
| Apr 11, 2025 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 7,075 |
| Apr 9, 2025 | 3.2000 | 3.2000 | 2.7800 | 3.1600 | 3.1600 | 9,802 |
| Apr 8, 2025 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 801 |
| Apr 7, 2025 | 2.7800 | 3.2100 | 2.7800 | 3.2100 | 3.2100 | 3,554 |
| Apr 4, 2025 | 2.9800 | 3.4500 | 2.9800 | 3.2400 | 3.2400 | 9,286 |
| Apr 3, 2025 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 16,538 |
| Apr 2, 2025 | 3.6900 | 3.6900 | 3.0100 | 3.2000 | 3.2000 | 501 |
| Apr 1, 2025 | 3.1400 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 6,267 |
| Mar 28, 2025 | 3.0100 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 2,534 |
| Mar 27, 2025 | 3.0200 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 8,961 |
| Mar 26, 2025 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 24,903 |
| Mar 25, 2025 | 3.0600 | 3.3000 | 3.0600 | 3.2300 | 3.2300 | 8,204 |
| Mar 24, 2025 | 3.1900 | 3.4900 | 3.1900 | 3.3000 | 3.3000 | 4,427 |
| Mar 21, 2025 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 17,194 |
| Mar 20, 2025 | 3.2800 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 2,058 |
| Mar 19, 2025 | 2.9000 | 3.1800 | 2.9000 | 3.0200 | 3.0200 | 5,111 |
| Mar 18, 2025 | 3.3300 | 3.3300 | 3.1000 | 3.1900 | 3.1900 | 2,260 |
| Mar 17, 2025 | 3.4000 | 3.4000 | 2.6700 | 3.3300 | 3.3300 | 5,402 |
| Mar 13, 2025 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 2,441 |
| Mar 12, 2025 | 3.0500 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 9,539 |
| Mar 11, 2025 | 3.1600 | 3.1600 | 2.6700 | 3.0300 | 3.0300 | 8,425 |
| Mar 10, 2025 | 2.9000 | 3.1600 | 2.9000 | 3.1600 | 3.1600 | 829 |
| Mar 7, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 4,448 |
| Mar 6, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 7,517 |
| Mar 5, 2025 | 2.6800 | 3.3300 | 2.6800 | 3.2500 | 3.2500 | 2,135 |
| Mar 4, 2025 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 3,857 |
| Mar 3, 2025 | 3.2900 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 15,185 |
| Feb 28, 2025 | 3.3000 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 9,242 |
| Feb 27, 2025 | 3.1200 | 3.4400 | 3.0500 | 3.3000 | 3.3000 | 5,800 |
| Feb 25, 2025 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 20,334 |
| Feb 24, 2025 | 3.1500 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 2,069 |
| Feb 21, 2025 | 3.3700 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 6,376 |
| Feb 20, 2025 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | 3,072 |
| Feb 19, 2025 | 2.5400 | 3.3000 | 2.5400 | 3.2300 | 3.2300 | 6,815 |
| Feb 18, 2025 | 3.2000 | 3.2000 | 3.0500 | 3.1500 | 3.1500 | 4,921 |
| Feb 17, 2025 | 3.2500 | 3.4700 | 3.2500 | 3.2700 | 3.2700 | 3,290 |
| Feb 14, 2025 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 3,070 |
| Feb 13, 2025 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 2,269 |
| Feb 12, 2025 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 1,993 |
| Feb 11, 2025 | 3.5000 | 3.5000 | 3.3100 | 3.4300 | 3.4300 | 14,304 |
| Feb 10, 2025 | 3.7900 | 3.7900 | 3.3300 | 3.6500 | 3.6500 | 6,646 |
| Feb 7, 2025 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 9,919 |
| Feb 6, 2025 | 3.1400 | 3.6700 | 3.1400 | 3.3600 | 3.3600 | 61,179 |
| Feb 5, 2025 | 3.7500 | 3.7500 | 3.4100 | 3.7000 | 3.7000 | 6,993 |
| Feb 4, 2025 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 2,143 |
| Feb 3, 2025 | 3.8600 | 3.8600 | 3.7900 | 3.7900 | 3.7900 | 2,169 |
| Feb 1, 2025 | 3.6100 | 3.8700 | 3.3600 | 3.8700 | 3.8700 | 3,159 |
| Jan 31, 2025 | 3.8300 | 3.8300 | 3.3200 | 3.6100 | 3.6100 | 1,575 |
| Jan 30, 2025 | 3.5100 | 3.9900 | 3.5100 | 3.8300 | 3.8300 | 16,205 |
| Jan 29, 2025 | 3.5400 | 3.9000 | 3.5400 | 3.8500 | 3.8500 | 1,864 |
| Jan 28, 2025 | 3.5000 | 3.8200 | 3.5000 | 3.5400 | 3.5400 | 5,895 |
| Jan 27, 2025 | 3.8600 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 735 |
| Jan 24, 2025 | 3.8600 | 4.1000 | 3.8500 | 3.8600 | 3.8600 | 6,547 |
| Jan 23, 2025 | 3.6500 | 3.8900 | 3.6500 | 3.8600 | 3.8600 | 2,021 |
| Jan 22, 2025 | 3.5000 | 4.5000 | 3.5000 | 3.6000 | 3.6000 | 15,816 |
| Jan 21, 2025 | 3.8400 | 3.8400 | 3.5500 | 3.7500 | 3.7500 | 4,205 |
| Jan 20, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 4,055 |
| Jan 17, 2025 | 3.7200 | 4.0600 | 3.7200 | 3.8400 | 3.8400 | 3,512 |
| Jan 16, 2025 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | 3,093 |
| Jan 15, 2025 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 5,705 |
| Jan 14, 2025 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 3,332 |
| Jan 13, 2025 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 10,077 |
| Jan 10, 2025 | 3.5200 | 4.2000 | 2.9200 | 3.9000 | 3.9000 | 5,472 |
| Jan 9, 2025 | 3.4900 | 3.5100 | 3.4900 | 3.5100 | 3.5100 | 3,476 |
| Jan 8, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 984 |
| Jan 7, 2025 | 3.8000 | 3.8000 | 3.5100 | 3.6000 | 3.6000 | 4,314 |
| Jan 6, 2025 | 3.9300 | 3.9300 | 3.8800 | 3.8800 | 3.8800 | 497 |
| Jan 3, 2025 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 2,121 |
| Jan 2, 2025 | 4.0000 | 4.0000 | 3.6000 | 3.7600 | 3.7600 | 5,218 |
| Jan 1, 2025 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | 4.0000 | 3,275 |
| Dec 31, 2024 | 3.6600 | 3.9800 | 3.6600 | 3.7500 | 3.7500 | 2,473 |
| Dec 30, 2024 | 3.8900 | 3.8900 | 3.6000 | 3.6000 | 3.6000 | 4,316 |