VISHNU.NSVISHNU.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $521.00 | $521.00 | $496.25 | $507.80 | 94,316 |
| 1/9/2026 | $518.60 | $525.20 | $504.05 | $520.65 | 116,658 |
| 1/8/2026 | $533.00 | $539.05 | $517.05 | $518.95 | 112,109 |
| 1/7/2026 | $548.50 | $552.00 | $527.60 | $532.20 | 79,615 |
| 1/6/2026 | $566.10 | $566.10 | $545.00 | $548.50 | 86,902 |
| 1/5/2026 | $566.75 | $569.15 | $550.20 | $564.75 | 115,352 |
| 1/2/2026 | $551.30 | $561.20 | $544.10 | $559.90 | 76,040 |
| 1/1/2026 | $547.40 | $555.00 | $540.50 | $550.50 | 62,528 |
| 12/31/2025 | $540.00 | $545.70 | $531.50 | $540.50 | 60,214 |
| 12/30/2025 | $554.00 | $554.00 | $525.20 | $542.05 | 97,676 |
| 12/29/2025 | $559.90 | $564.00 | $545.85 | $548.85 | 129,322 |
| 12/26/2025 | $553.00 | $568.85 | $545.95 | $553.65 | 282,046 |
| 12/24/2025 | $529.35 | $553.00 | $527.40 | $547.95 | 212,279 |
| 12/23/2025 | $533.95 | $537.60 | $526.50 | $530.55 | 65,321 |
| 12/22/2025 | $525.00 | $538.80 | $520.00 | $530.15 | 131,138 |
| 12/19/2025 | $514.00 | $522.20 | $508.50 | $520.45 | 71,517 |
| 12/18/2025 | $515.00 | $515.00 | $502.55 | $507.15 | 65,061 |
| 12/17/2025 | $510.55 | $524.60 | $498.00 | $515.90 | 198,190 |
| 12/16/2025 | $517.80 | $517.80 | $502.00 | $507.50 | 53,514 |
| 12/15/2025 | $496.65 | $513.65 | $491.80 | $510.95 | 95,594 |
| 12/12/2025 | $490.45 | $499.00 | $488.70 | $496.65 | 52,323 |
| 12/11/2025 | $486.50 | $492.40 | $481.10 | $490.45 | 33,637 |
| 12/10/2025 | $490.10 | $498.45 | $483.35 | $486.00 | 49,824 |
| 12/9/2025 | $481.00 | $494.15 | $474.55 | $490.10 | 148,604 |
| 12/8/2025 | $502.55 | $502.55 | $479.25 | $485.20 | 114,499 |
| 12/5/2025 | $502.00 | $503.40 | $493.55 | $497.00 | 86,155 |
| 12/4/2025 | $500.50 | $519.55 | $499.00 | $502.95 | 124,743 |
| 12/3/2025 | $518.90 | $520.45 | $500.65 | $503.00 | 88,258 |
| 12/2/2025 | $517.00 | $524.40 | $507.60 | $513.75 | 87,271 |
| 12/1/2025 | $530.00 | $530.00 | $511.00 | $517.80 | 161,741 |
| 11/28/2025 | $526.00 | $537.00 | $520.00 | $526.30 | 185,075 |
| 11/27/2025 | $550.00 | $551.20 | $517.55 | $524.10 | 254,723 |
| 11/26/2025 | $525.50 | $548.90 | $520.15 | $542.30 | 600,524 |
| 11/25/2025 | $496.00 | $524.50 | $495.00 | $521.05 | 214,277 |
| 11/24/2025 | $499.00 | $509.00 | $492.45 | $502.35 | 337,305 |
| 11/21/2025 | $477.00 | $488.30 | $473.45 | $480.85 | 53,141 |
| 11/19/2025 | $484.00 | $485.20 | $477.95 | $482.00 | 46,438 |
| 11/18/2025 | $490.45 | $492.05 | $480.05 | $482.85 | 48,530 |
| 11/17/2025 | $500.00 | $503.00 | $485.80 | $487.60 | 89,839 |
| 11/14/2025 | $503.30 | $506.65 | $492.00 | $493.55 | 69,706 |
| 11/13/2025 | $503.30 | $512.00 | $500.00 | $503.15 | 48,495 |
| 11/12/2025 | $518.00 | $520.50 | $503.25 | $505.80 | 44,566 |
| 11/11/2025 | $514.00 | $521.70 | $510.00 | $514.60 | 94,202 |
| 11/10/2025 | $502.00 | $524.65 | $498.30 | $517.30 | 246,577 |
| 11/7/2025 | $510.00 | $510.00 | $491.00 | $494.90 | 121,355 |
| 11/6/2025 | $510.00 | $517.55 | $495.55 | $502.50 | 174,430 |
| 11/4/2025 | $526.00 | $527.55 | $501.05 | $507.95 | 122,187 |
| 11/3/2025 | $522.75 | $529.90 | $518.05 | $525.05 | 230,322 |
| 10/31/2025 | $488.95 | $519.90 | $484.20 | $515.85 | 563,933 |
| 10/30/2025 | $487.00 | $490.90 | $483.00 | $484.95 | 49,946 |
| 10/29/2025 | $481.30 | $491.40 | $481.30 | $486.75 | 52,162 |
| 10/28/2025 | $488.00 | $494.00 | $484.00 | $485.60 | 63,310 |
| 10/27/2025 | $490.00 | $498.85 | $484.15 | $487.35 | 68,312 |
| 10/24/2025 | $495.85 | $495.85 | $485.50 | $489.05 | 48,040 |
| 10/23/2025 | $480.00 | $497.60 | $475.30 | $491.65 | 106,417 |
| 10/21/2025 | $473.00 | $492.00 | $473.00 | $484.90 | 43,418 |
| 10/20/2025 | $470.10 | $477.00 | $466.50 | $472.85 | 67,043 |
| 10/17/2025 | $480.00 | $480.00 | $466.15 | $469.40 | 52,199 |
| 10/16/2025 | $471.60 | $487.80 | $470.30 | $476.20 | 127,512 |
| 10/15/2025 | $474.20 | $479.95 | $460.20 | $467.95 | 94,880 |