Vishwaraj Sugar Industries Ltd

VNSS
🏛️ india →
8.27
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.30 28.40 27.30 28.10 1.9M
2021-12-30 27.05 28.85 26.45 27.45 10.9M
2021-12-29 27.90 28.10 26.90 27.00 3.1M
2021-12-28 28.30 28.65 27.75 27.80 2.1M
2021-12-27 29.80 30.40 27.70 28.10 10.3M
2021-12-24 28.25 29.60 28.05 29.45 4.9M
2021-12-23 28.75 29.10 27.90 28.05 1.6M
2021-12-22 29.30 30.35 28.50 28.60 2.4M
2021-12-21 30.75 31.45 28.60 29.00 2.4M
2021-12-20 30.75 31.70 29.25 30.60 1.3M
2021-12-17 31.80 32.00 30.10 30.70 0.4M
2021-12-16 31.90 32.00 31.05 31.70 0.6M
2021-12-15 31.30 32.40 31.00 31.80 1.3M
2021-12-14 30.75 31.80 30.10 31.50 1.2M
2021-12-13 32.45 33.20 30.65 30.90 2.0M
2021-12-10 31.70 32.45 31.15 32.25 0.7M
2021-12-09 32.80 32.90 30.80 31.85 3.7M
2021-12-08 31.25 32.30 30.45 31.80 2.2M
2021-12-07 29.55 30.90 29.55 30.75 1.5M
2021-12-06 29.85 31.15 29.20 29.50 1.1M
2021-12-03 29.15 30.30 29.05 29.90 0.4M
2021-12-02 29.95 30.30 29.60 29.75 0.1M
2021-12-01 29.65 30.30 28.90 30.10 1.1M
2021-11-30 28.60 30.10 28.15 29.00 1.8M
2021-11-29 29.65 29.70 28.25 28.95 1.3M
2021-11-26 29.90 30.15 29.25 29.40 0.5M
2021-11-25 30.25 31.15 29.95 30.05 2.2M
2021-11-24 30.70 31.20 29.95 30.15 2.1M
2021-11-23 31.10 31.45 29.85 30.10 1.4M
2021-11-22 31.90 31.90 30.00 31.10 1.3M
2021-11-18 31.35 32.60 30.20 30.55 2.4M
2021-11-17 35.50 36.80 31.35 31.35 6.8M
2021-11-16 35.75 36.35 33.80 34.80 1.4M
2021-11-15 32.10 35.30 31.90 35.30 1.7M
2021-11-12 32.45 32.45 31.70 32.10 2.2M
2021-11-11 32.05 32.60 31.80 32.05 1.8M
2021-11-10 32.75 32.80 31.80 32.05 0.8M
2021-11-09 33.05 33.55 32.50 32.80 0.9M
2021-11-08 34.60 34.60 32.65 33.10 0.5M
2021-11-04 33.15 35.10 33.15 34.60 0.3M
2021-11-03 34.50 34.85 32.80 33.15 0.8M
2021-11-02 34.45 35.45 33.95 34.50 0.3M
2021-11-01 36.50 36.50 34.95 35.20 0.5M
2021-10-29 36.95 38.60 35.55 36.25 1.2M
2021-10-28 37.65 37.80 36.80 36.90 1.9M
2021-10-27 38.20 38.80 37.05 37.45 1.8M
2021-10-26 40.05 42.60 37.90 38.05 6.2M
2021-10-25 40.50 42.80 39.85 40.05 6.0M
2021-10-22 43.55 45.80 41.05 43.20 3.2M
2021-10-21 36.00 43.55 35.15 43.55 4.5M
2021-10-20 36.85 37.64 35.29 36.29 4.7M
2021-10-19 38.80 44.00 35.00 36.30 9.4M
2021-10-18 32.69 38.13 32.35 37.64 6.4M
2021-10-14 31.80 32.20 31.40 31.78 1.0M
2021-10-13 30.35 31.38 29.85 30.97 0.6M
2021-10-12 30.60 30.63 29.33 29.97 1.6M
2021-10-11 31.78 31.78 30.03 30.35 0.9M
2021-10-08 31.53 32.00 30.84 31.23 0.5M
2021-10-07 32.00 32.16 31.01 31.53 0.7M
2021-10-06 31.89 32.48 30.33 31.52 1.4M
2021-10-05 30.58 31.88 30.56 31.64 2.0M
2021-10-04 29.29 30.98 29.21 30.68 1.9M
2021-10-01 30.04 30.04 28.90 29.09 0.3M
2021-09-30 29.22 29.98 29.01 29.75 0.8M
2021-09-29 29.18 29.38 28.81 29.18 0.4M
2021-09-28 29.37 29.80 28.81 29.03 0.4M
2021-09-27 29.00 29.70 28.70 29.03 1.4M
2021-09-24 28.60 29.40 28.24 28.98 1.0M
2021-09-23 28.38 28.95 28.17 28.58 0.8M
2021-09-22 28.01 28.48 27.56 28.24 0.5M
2021-09-21 27.60 28.26 26.81 28.03 0.5M
2021-09-20 26.73 28.04 25.87 27.61 1.4M
2021-09-17 27.95 28.20 26.80 27.13 1.6M
2021-09-16 30.20 31.59 27.72 28.07 8.7M
2021-09-15 29.76 30.08 29.02 29.23 0.9M
2021-09-14 29.80 30.02 28.71 29.75 1.7M
2021-09-13 30.02 30.10 29.65 29.80 1.1M
2021-09-09 29.52 30.40 29.48 29.91 0.7M
2021-09-08 29.82 30.05 29.06 29.48 0.2M
2021-09-07 30.31 30.44 29.82 29.91 0.3M
2021-09-06 29.91 31.10 29.78 30.41 0.9M
2021-09-03 30.20 30.40 29.80 30.30 0.4M
2021-09-02 30.28 30.58 29.80 30.12 1.5M
2021-09-01 30.18 30.51 29.59 30.30 1.4M
2021-08-31 30.97 30.97 29.66 30.03 0.4M
2021-08-30 31.01 31.39 30.57 30.80 0.6M
2021-08-27 31.04 31.24 30.60 30.94 0.5M
2021-08-26 32.18 32.73 31.01 31.16 0.8M
2021-08-25 31.60 32.38 31.13 32.10 1.4M
2021-08-24 31.15 31.87 30.25 31.64 1.2M
2021-08-23 31.50 31.50 30.29 30.98 1.0M
2021-08-20 30.59 31.08 30.23 30.93 1.1M
2021-08-18 30.88 31.44 30.22 30.88 2.3M
2021-08-17 32.66 32.76 30.70 31.08 3.9M
2021-08-16 30.21 32.10 29.67 31.20 3.0M
2021-08-13 31.00 31.78 30.22 30.59 1.3M
2021-08-12 31.20 31.40 30.31 31.21 0.9M
2021-08-11 30.94 31.52 29.88 31.12 3.4M
2021-08-10 30.00 30.80 29.59 30.33 1.9M
2021-08-09 29.85 30.18 29.40 29.74 0.6M
2021-08-06 29.30 29.65 29.00 29.29 0.5M
2021-08-05 29.54 29.59 28.58 29.38 0.6M
2021-08-04 30.05 30.05 28.87 29.30 1.1M
2021-08-03 30.00 30.20 29.64 29.94 0.8M
2021-08-02 29.40 30.17 29.17 29.87 0.9M
2021-07-30 29.94 29.94 29.20 29.31 0.3M
2021-07-29 30.10 30.12 29.13 29.94 1.2M
2021-07-28 30.40 30.40 29.13 29.86 1.9M
2021-07-27 30.16 30.43 29.12 30.22 1.3M
2021-07-26 30.25 30.52 29.72 29.81 2.3M
2021-07-23 30.00 30.40 29.44 29.99 1.2M
2021-07-22 30.00 30.39 29.43 29.82 1.2M
2021-07-20 29.60 30.20 28.56 29.91 1.8M
2021-07-19 28.79 29.50 28.36 29.36 4.4M
2021-07-16 28.64 29.30 28.26 28.60 2.9M
2021-07-15 28.80 29.06 28.30 28.77 1.3M
2021-07-14 28.62 29.00 28.41 28.62 0.6M
2021-07-13 29.38 29.85 28.21 28.57 3.8M
2021-07-12 31.00 31.20 29.19 29.29 2.8M
2021-07-09 28.95 30.40 28.70 30.04 1.8M
2021-07-08 29.05 29.89 28.69 28.73 2.1M
2021-07-07 28.73 29.17 28.47 28.79 0.7M
2021-07-06 29.04 29.52 28.50 28.76 1.9M
2021-07-05 29.45 29.99 28.74 29.05 2.2M
2021-07-02 29.70 30.00 28.92 29.30 3.4M
2021-07-01 32.02 32.40 29.19 29.52 5.4M
2021-06-30 29.69 31.43 28.86 30.80 1.9M
2021-06-29 30.00 30.38 29.14 29.38 1.7M
2021-06-28 30.00 30.45 29.40 29.68 3.7M
2021-06-25 30.22 30.53 29.70 29.85 2.9M
2021-06-24 30.76 30.89 30.06 30.19 1.6M
2021-06-23 30.26 30.96 30.15 30.26 1.2M
2021-06-22 30.97 31.39 29.85 30.74 1.8M
2021-06-21 30.49 31.30 30.24 30.97 1.2M
2021-06-18 29.89 31.29 28.82 30.87 1.0M
2021-06-17 30.90 30.96 29.40 29.91 0.9M
2021-06-16 31.24 31.95 30.80 31.09 1.6M
2021-06-15 31.80 31.99 30.81 31.05 2.2M
2021-06-14 33.38 33.78 30.93 31.27 3.5M
2021-06-11 31.90 32.85 31.10 31.82 1.1M
2021-06-10 30.02 32.98 29.18 31.88 2.2M
2021-06-09 29.48 30.92 29.25 29.68 1.6M
2021-06-08 29.42 30.28 28.83 29.48 2.1M
2021-06-07 29.08 29.80 28.99 29.41 1.5M
2021-06-04 29.20 29.80 28.44 28.90 1.0M
2021-06-03 29.49 29.67 28.06 28.86 0.9M
2021-06-02 29.40 29.60 28.65 29.16 0.8M
2021-06-01 29.99 30.40 28.40 29.50 0.8M
2021-05-31 29.98 32.00 29.61 29.75 0.7M
2021-05-28 30.44 30.44 28.68 29.13 0.6M
2021-05-27 31.40 31.59 29.43 29.90 1.9M
2021-05-26 28.23 31.80 27.75 30.82 3.3M
2021-05-25 27.50 28.34 27.40 27.71 1.5M
2021-05-24 26.90 27.72 26.21 26.57 1.2M
2021-05-21 26.58 27.52 26.20 26.53 0.7M
2021-05-20 26.52 26.68 25.87 26.55 0.1M
2021-05-19 27.79 28.24 26.38 26.69 1.6M
2021-05-18 26.96 27.98 26.41 27.54 0.7M
2021-05-17 25.40 27.08 25.10 26.46 1.5M
2021-05-14 25.17 25.39 24.44 24.95 0.5M
2021-05-12 25.40 25.54 24.60 24.96 0.3M
2021-05-11 25.00 25.61 24.72 25.16 0.3M
2021-05-10 25.76 25.96 24.35 24.94 1.8M
2021-05-07 25.80 25.80 24.13 24.91 0.6M
2021-05-06 25.00 25.56 24.66 25.34 0.4M
2021-05-05 24.87 26.39 24.39 25.28 0.7M
2021-05-04 26.60 27.23 24.41 25.40 1.3M
2021-05-03 23.00 27.00 22.79 25.59 3.9M
2021-04-30 22.95 24.05 22.19 23.00 0.4M
2021-04-29 22.58 22.90 21.74 22.70 0.4M
2021-04-28 21.75 22.43 21.20 22.03 0.4M
2021-04-27 22.53 22.58 20.69 21.20 0.2M
2021-04-26 22.14 22.95 22.00 22.37 0.2M
2021-04-23 23.18 24.00 21.41 22.14 0.4M
2021-04-22 23.86 24.69 22.92 23.19 0.2M
2021-04-20 25.79 25.79 23.09 23.98 0.2M
2021-04-19 23.60 24.55 23.60 23.96 0.1M
2021-04-16 24.17 25.40 23.31 24.82 0.4M
2021-04-15 24.70 24.70 23.20 24.12 0.2M
2021-04-13 24.05 25.27 23.40 24.40 0.2M
2021-04-12 23.94 24.39 22.62 24.01 0.2M
2021-04-09 22.94 24.37 22.88 23.93 0.3M
2021-04-08 22.87 23.50 22.46 23.01 0.2M
2021-04-07 23.20 23.70 22.89 22.98 0.5M
2021-04-06 24.40 24.77 22.80 23.32 0.2M
2021-04-05 24.98 25.20 23.60 24.19 0.1M
2021-04-01 24.31 25.54 23.99 24.52 0.5M
2021-03-31 25.24 26.66 23.40 23.69 0.9M
2021-03-30 26.79 26.94 24.80 25.22 0.4M
2021-03-26 26.44 27.80 24.37 24.77 0.5M
2021-03-25 26.00 29.99 25.00 25.50 0.6M
2021-03-24 26.78 26.81 25.49 25.93 0.0M
2021-03-23 26.97 28.00 26.04 26.85 0.1M
2021-03-22 28.38 28.38 26.39 26.86 0.1M
2021-03-19 28.58 29.98 26.98 27.82 0.2M
2021-03-18 32.20 32.96 26.13 27.81 1.1M
2021-03-17 28.34 33.94 27.21 32.39 1.9M
2021-03-16 24.02 28.84 24.02 28.37 1.9M
2021-03-15 25.59 25.59 23.40 24.04 0.6M
2021-03-12 25.60 25.60 24.65 25.12 0.6M
2021-03-10 25.40 25.80 24.20 25.12 1.1M
2021-03-09 25.68 26.00 24.48 25.17 0.4M
2021-03-08 25.60 25.80 24.56 25.39 0.6M
2021-03-05 24.76 25.86 23.25 24.96 0.8M
2021-03-04 23.60 24.96 22.86 24.11 0.6M
2021-03-03 25.62 26.04 23.10 23.70 0.5M
2021-03-02 26.78 26.95 24.65 25.65 1.5M
2021-03-01 26.97 27.39 26.36 26.95 0.7M
2021-02-26 26.80 27.47 26.40 26.77 0.4M
2021-02-25 27.39 27.39 26.39 27.08 0.8M
2021-02-24 27.58 27.58 26.00 26.84 0.3M
2021-02-23 29.00 29.00 26.78 27.63 0.7M
2021-02-22 27.00 28.30 26.85 28.11 1.0M
2021-02-19 26.90 27.60 26.00 27.04 0.3M
2021-02-18 27.10 28.40 25.67 26.25 0.2M
2021-02-17 26.10 27.20 25.37 26.82 0.6M
2021-02-16 26.96 27.00 25.26 26.29 0.3M
2021-02-15 27.40 28.60 25.59 27.17 0.6M
2021-02-12 28.60 28.60 26.83 27.48 0.3M
2021-02-11 29.18 29.40 28.40 28.87 1.3M
2021-02-10 29.98 30.00 27.40 29.37 1.1M
2021-02-09 28.07 30.00 27.00 29.98 0.9M
2021-02-08 27.60 28.65 27.00 28.07 0.7M
2021-02-05 26.05 27.60 25.65 26.91 0.0M
2021-02-04 26.29 26.40 25.64 26.05 0.0M
2021-02-03 25.79 26.59 25.40 26.27 0.0M
2021-02-02 26.65 26.66 25.45 25.79 0.0M
2021-02-01 25.81 26.38 25.40 25.90 0.0M
2021-01-29 25.61 29.98 25.40 26.25 0.1M
2021-01-28 25.60 26.24 25.20 25.44 0.0M
2021-01-27 26.35 26.35 25.00 25.55 0.0M
2021-01-25 25.99 25.99 25.21 25.59 0.0M
2021-01-22 25.60 26.80 25.45 25.59 0.0M
2021-01-21 25.24 26.65 25.20 25.66 0.1M
2021-01-20 26.40 26.96 25.80 26.34 0.2M
2021-01-19 25.65 28.80 25.33 26.20 1.6M
2021-01-18 24.60 24.99 24.03 24.32 0.1M
2021-01-15 24.34 24.98 24.00 24.17 0.1M
2021-01-14 24.21 24.99 24.21 24.36 0.1M
2021-01-13 24.21 25.00 24.20 24.66 0.1M
2021-01-12 24.80 24.80 24.01 24.69 0.1M
2021-01-11 24.53 24.65 24.00 24.57 0.1M
2021-01-08 24.05 24.98 24.05 24.51 0.1M
2021-01-07 25.31 25.31 23.82 24.39 0.1M
2021-01-06 24.01 24.83 23.80 23.89 0.0M
2021-01-05 24.75 24.90 23.81 24.03 0.1M
2021-01-04 24.40 24.69 24.00 24.28 0.0M
2021-01-01 24.58 24.58 24.00 24.10 0.0M