Vishwaraj Sugar Industries Ltd

VNSS
🏛️ india →
8.19
Last Update: 2025-10-06
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
2022-12-30 18.95 19.10 18.60 18.65 1.0M
2022-12-29 17.80 19.50 17.60 18.80 2.2M
2022-12-28 18.50 18.50 17.80 17.95 0.9M
2022-12-27 18.35 18.80 17.80 18.40 1.6M
2022-12-26 16.65 17.50 16.25 17.35 1.1M
2022-12-23 17.65 17.85 16.40 16.55 1.9M
2022-12-22 18.60 20.00 17.40 17.65 2.2M
2022-12-21 20.50 21.05 18.05 18.35 3.2M
2022-12-20 21.05 21.20 19.40 19.85 3.5M
2022-12-19 19.45 21.30 19.35 20.65 9.0M
2022-12-16 17.20 19.40 17.05 18.80 8.0M
2022-12-15 17.35 17.55 17.10 17.15 0.4M
2022-12-14 17.10 17.50 16.95 17.25 0.6M
2022-12-13 17.25 17.35 16.85 16.95 0.5M
2022-12-12 16.70 17.25 16.55 17.10 0.4M
2022-12-09 17.00 17.25 16.40 16.65 0.5M
2022-12-08 17.25 17.40 16.90 17.00 0.3M
2022-12-07 17.35 17.50 17.05 17.15 0.3M
2022-12-06 17.30 17.60 17.30 17.40 0.6M
2022-12-05 17.50 17.70 17.00 17.35 0.7M
2022-12-02 16.35 17.40 16.25 17.10 1.3M
2022-12-01 16.50 16.60 16.30 16.35 0.2M
2022-11-30 16.50 16.50 16.15 16.30 0.3M
2022-11-29 16.40 16.65 16.05 16.15 0.5M
2022-11-28 16.10 16.70 16.10 16.35 0.7M
2022-11-25 15.90 16.15 15.90 16.05 0.3M
2022-11-24 15.80 16.25 15.80 15.90 0.5M
2022-11-23 16.00 16.00 15.70 15.75 0.5M
2022-11-22 16.10 16.10 15.85 15.90 0.3M
2022-11-21 16.15 16.25 15.95 16.00 0.4M
2022-11-18 16.60 16.60 16.10 16.15 0.4M
2022-11-17 16.25 16.70 16.25 16.40 0.4M
2022-11-16 16.20 16.80 16.10 16.30 0.8M
2022-11-15 16.20 16.40 16.15 16.20 0.3M
2022-11-14 16.25 16.30 16.10 16.15 0.4M
2022-11-11 16.40 16.40 16.00 16.15 0.6M
2022-11-10 16.45 16.45 16.10 16.15 0.6M
2022-11-09 16.90 16.95 16.35 16.45 1.1M
2022-11-07 16.95 17.35 16.90 17.20 0.6M
2022-11-04 16.80 16.95 16.65 16.85 0.3M
2022-11-03 16.85 17.10 16.55 16.80 0.4M
2022-11-02 16.60 16.95 16.40 16.85 0.5M
2022-11-01 16.30 16.60 16.20 16.40 0.6M
2022-10-31 16.30 16.65 16.20 16.25 0.3M
2022-10-28 16.80 16.80 16.25 16.35 0.5M
2022-10-27 16.80 16.90 16.70 16.70 0.3M
2022-10-25 17.15 17.15 16.80 16.80 0.3M
2022-10-24 17.25 17.25 16.80 16.95 0.1M
2022-10-21 16.75 16.95 16.75 16.90 0.4M
2022-10-20 16.85 16.90 16.70 16.75 0.3M
2022-10-19 16.85 16.95 16.65 16.85 0.5M
2022-10-18 16.90 16.95 16.70 16.75 0.5M
2022-10-17 17.05 17.15 16.80 16.80 0.4M
2022-10-14 17.20 17.30 17.00 17.05 0.2M
2022-10-13 17.25 17.40 17.05 17.05 0.3M
2022-10-12 17.35 17.60 17.10 17.15 0.3M
2022-10-11 17.25 17.80 17.10 17.20 0.5M
2022-10-10 17.05 17.30 17.00 17.10 0.3M
2022-10-07 17.25 17.50 17.05 17.30 0.4M
2022-10-06 17.20 17.50 17.00 17.30 0.4M
2022-10-04 17.10 17.10 16.90 16.95 0.3M
2022-10-03 16.85 17.30 16.70 16.85 0.3M
2022-09-30 16.70 17.00 16.70 16.85 0.4M
2022-09-29 17.15 17.25 16.75 16.80 0.3M
2022-09-28 16.85 17.25 16.80 16.95 0.3M
2022-09-27 16.85 17.30 16.85 17.00 0.3M
2022-09-26 17.45 17.60 16.75 17.05 0.5M
2022-09-23 18.25 18.25 17.55 17.60 0.5M
2022-09-22 18.10 18.40 17.90 18.00 0.4M
2022-09-21 18.00 18.85 17.75 18.10 0.9M
2022-09-20 17.70 18.10 17.55 17.90 0.5M
2022-09-19 17.85 18.05 17.40 17.55 0.4M
2022-09-16 18.30 18.40 17.75 17.85 0.6M
2022-09-15 18.45 18.45 18.05 18.15 0.5M
2022-09-14 18.25 18.40 17.80 18.20 0.5M
2022-09-13 18.65 18.75 18.40 18.50 0.4M
2022-09-12 18.35 18.85 18.20 18.55 0.5M
2022-09-09 18.45 18.65 18.05 18.15 0.5M
2022-09-08 18.75 18.90 18.25 18.45 0.6M
2022-09-07 18.55 19.00 18.40 18.75 0.8M
2022-09-06 17.80 19.15 17.65 18.50 1.9M
2022-09-05 17.40 17.75 17.20 17.55 0.8M
2022-09-02 17.45 17.50 17.20 17.25 0.5M
2022-09-01 17.00 17.55 16.95 17.30 0.6M
2022-08-30 17.05 17.20 16.90 17.05 0.4M
2022-08-29 17.00 17.10 16.65 16.95 0.6M
2022-08-26 17.30 17.30 17.05 17.10 0.5M
2022-08-25 17.25 17.40 17.10 17.15 0.5M
2022-08-24 17.20 17.45 17.00 17.20 0.3M
2022-08-23 16.95 17.10 16.90 17.05 0.4M
2022-08-22 17.30 17.35 16.90 17.00 0.6M
2022-08-19 17.45 17.55 17.20 17.25 0.6M
2022-08-18 17.40 17.65 17.35 17.45 0.6M
2022-08-17 17.45 17.65 17.30 17.50 0.5M
2022-08-16 17.45 17.60 17.20 17.45 0.6M
2022-08-12 17.60 17.80 17.35 17.40 0.7M
2022-08-11 17.50 17.80 17.35 17.60 0.5M
2022-08-10 17.70 17.70 17.00 17.25 0.5M
2022-08-08 17.70 17.70 17.10 17.45 0.3M
2022-08-05 17.55 17.55 17.25 17.45 0.4M
2022-08-04 17.80 17.80 17.30 17.40 0.4M
2022-08-03 17.70 17.80 17.50 17.55 0.4M
2022-08-02 17.70 17.80 17.50 17.65 0.5M
2022-08-01 17.70 17.90 17.25 17.70 0.5M
2022-07-29 17.60 17.65 17.05 17.45 0.5M
2022-07-28 17.15 17.75 17.15 17.45 0.3M
2022-07-27 17.35 17.55 17.05 17.35 0.4M
2022-07-26 17.70 17.95 17.45 17.55 0.3M
2022-07-25 18.30 18.30 17.60 17.85 0.3M
2022-07-22 18.40 18.45 17.90 18.10 0.3M
2022-07-21 17.75 18.50 17.70 18.10 0.8M
2022-07-20 17.60 17.95 17.55 17.65 0.6M
2022-07-19 17.40 17.70 17.30 17.55 0.3M
2022-07-18 17.65 17.65 17.40 17.50 0.3M
2022-07-15 17.70 17.85 17.25 17.50 0.3M
2022-07-14 18.10 18.20 17.55 17.70 0.3M
2022-07-13 18.50 18.50 17.90 18.00 0.3M
2022-07-12 18.40 18.55 18.15 18.25 0.4M
2022-07-11 17.80 18.35 17.60 18.15 0.7M
2022-07-08 17.30 17.75 16.90 17.55 0.8M
2022-07-07 17.25 17.50 17.05 17.20 0.4M
2022-07-06 17.55 17.55 16.95 17.25 0.5M
2022-07-05 16.55 17.90 16.50 17.20 1.5M
2022-07-04 16.15 16.65 15.95 16.30 0.5M
2022-07-01 16.10 16.15 15.90 16.00 0.2M
2022-06-30 16.40 16.40 15.95 16.05 0.3M
2022-06-29 16.40 16.40 16.00 16.15 0.4M
2022-06-28 16.40 16.55 16.20 16.50 0.2M
2022-06-27 16.75 16.85 16.40 16.55 0.4M
2022-06-24 16.60 16.80 16.20 16.60 0.4M
2022-06-23 16.10 16.50 15.90 16.25 0.3M
2022-06-22 16.30 16.65 15.95 16.10 0.4M
2022-06-21 15.45 16.35 15.35 16.15 0.7M
2022-06-20 16.20 16.55 15.00 15.45 0.9M
2022-06-17 16.70 16.85 16.00 16.35 0.6M
2022-06-16 17.60 17.85 16.85 16.90 0.7M
2022-06-15 17.45 17.55 17.35 17.40 0.3M
2022-06-14 17.30 17.60 17.20 17.30 0.5M
2022-06-13 18.00 18.00 17.55 17.60 0.5M
2022-06-10 18.40 18.45 18.20 18.25 0.6M
2022-06-09 18.65 18.75 18.30 18.45 0.5M
2022-06-08 18.90 18.95 18.60 18.65 0.4M
2022-06-07 19.10 19.25 18.75 18.85 0.4M
2022-06-06 19.70 19.90 18.95 19.10 0.6M
2022-06-03 19.35 19.60 18.80 18.90 0.6M
2022-06-02 18.90 19.40 18.70 19.05 2.0M
2022-06-01 18.60 18.90 18.40 18.75 0.5M
2022-05-31 18.30 18.80 17.85 18.40 0.6M
2022-05-30 18.25 18.40 18.05 18.15 0.5M
2022-05-27 17.90 18.00 17.50 17.85 0.5M
2022-05-26 18.15 18.30 16.75 17.55 1.0M
2022-05-25 19.05 19.20 17.65 17.95 1.6M
2022-05-24 19.65 19.85 18.80 19.00 1.4M
2022-05-23 20.25 20.25 19.65 19.70 1.3M
2022-05-20 19.85 20.15 19.75 19.90 0.9M
2022-05-19 19.70 19.95 19.50 19.60 1.0M
2022-05-18 20.50 20.65 19.85 19.95 1.8M
2022-05-17 19.95 20.45 19.95 20.30 1.2M
2022-05-16 20.00 20.05 19.30 19.80 0.8M
2022-05-13 19.50 20.30 19.45 19.65 1.3M
2022-05-12 19.95 19.95 19.20 19.40 1.0M
2022-05-11 21.25 21.60 19.35 19.90 1.9M
2022-05-10 21.90 21.90 20.20 20.95 3.7M
2022-05-09 19.90 21.90 19.55 20.85 3.1M
2022-05-06 20.00 20.15 19.65 20.00 0.9M
2022-05-05 20.60 20.70 20.15 20.30 1.0M
2022-05-04 20.85 20.90 20.25 20.40 1.2M
2022-05-02 20.90 21.10 20.60 20.75 1.3M
2022-04-29 21.40 21.40 21.00 21.05 1.3M
2022-04-28 21.30 21.65 21.05 21.25 1.1M
2022-04-27 21.80 21.90 21.10 21.25 1.7M
2022-04-26 22.60 22.85 21.60 21.90 2.6M
2022-04-25 22.60 23.15 22.00 22.40 4.0M
2022-04-22 21.45 23.20 21.30 22.60 6.8M
2022-04-21 21.10 21.90 21.10 21.65 3.0M
2022-04-20 21.15 21.45 20.95 21.00 1.3M
2022-04-19 21.75 22.00 21.00 21.30 1.6M
2022-04-18 21.65 22.20 21.30 21.50 2.8M
2022-04-13 21.85 22.25 21.60 21.65 1.4M
2022-04-12 22.45 22.45 21.45 21.75 1.6M
2022-04-11 22.50 22.70 22.25 22.35 2.0M
2022-04-08 22.60 22.90 22.30 22.40 1.8M
2022-04-07 22.05 23.10 22.05 22.40 6.8M
2022-04-06 20.85 22.40 20.80 21.90 7.5M
2022-04-05 21.20 21.60 20.90 21.05 3.4M
2022-04-04 20.95 21.30 20.80 21.05 2.0M
2022-04-01 20.25 20.85 20.00 20.75 1.9M
2022-03-31 20.35 20.45 20.10 20.25 1.3M
2022-03-30 20.10 20.70 20.10 20.30 1.8M
2022-03-29 20.65 20.85 20.10 20.25 1.5M
2022-03-28 20.75 21.20 20.20 20.60 3.6M
2022-03-25 21.05 21.15 20.45 20.65 2.0M
2022-03-24 21.00 21.15 20.80 20.95 1.8M
2022-03-23 21.20 21.30 20.95 21.00 4.5M
2022-03-22 21.65 22.15 20.85 21.00 10.0M
2022-03-21 22.15 22.20 21.45 21.50 7.3M
2022-03-17 22.50 23.40 21.40 21.75 21.9M
2022-03-16 23.70 24.25 21.90 22.05 12.8M
2022-03-15 24.40 24.45 23.10 23.30 2.5M
2022-03-14 23.90 24.85 23.30 24.10 5.7M
2022-03-11 23.45 24.10 23.05 23.60 3.8M
2022-03-10 23.95 24.30 23.10 23.40 2.9M
2022-03-09 23.05 24.10 22.95 23.40 6.0M
2022-03-08 22.60 23.25 22.40 22.95 4.4M
2022-03-07 22.00 22.85 21.10 22.45 3.4M
2022-03-04 23.60 23.70 22.70 22.85 4.2M
2022-03-03 23.40 23.90 23.15 23.45 7.4M
2022-03-02 21.45 23.00 21.25 22.75 9.3M
2022-02-28 20.60 21.30 20.45 21.10 11.1M
2022-02-25 20.50 21.25 20.10 20.50 3.1M
2022-02-24 20.30 21.00 19.40 19.65 3.0M
2022-02-23 20.55 21.95 20.55 21.55 4.6M
2022-02-22 20.75 20.85 20.10 20.50 2.5M
2022-02-21 21.50 21.70 20.80 21.50 3.1M
2022-02-18 21.85 22.20 21.40 21.45 4.3M
2022-02-17 22.25 22.35 21.55 21.90 3.7M
2022-02-16 22.00 23.00 21.90 22.05 6.9M
2022-02-15 22.00 22.40 21.35 21.95 6.0M
2022-02-14 23.00 23.10 21.90 22.10 7.6M
2022-02-11 24.05 24.35 23.50 23.60 3.7M
2022-02-10 24.45 25.00 24.30 24.50 6.7M
2022-02-09 23.20 24.25 23.00 24.05 5.7M
2022-02-08 24.20 24.50 22.80 23.20 4.8M
2022-02-07 22.10 24.20 21.40 23.90 21.0M
2022-02-04 22.10 22.15 21.95 22.00 8.1M
2022-02-03 22.05 22.40 21.95 22.00 11.3M
2022-02-02 24.10 24.30 21.35 22.00 21.7M
2022-02-01 24.15 24.55 23.80 24.15 6.6M
2022-01-31 23.10 24.20 22.90 24.05 8.4M
2022-01-28 23.05 23.65 22.90 22.95 9.0M
2022-01-27 23.70 23.70 22.75 22.95 7.2M
2022-01-25 22.75 23.95 22.60 23.75 5.6M
2022-01-24 24.00 24.05 22.45 23.20 7.7M
2022-01-21 24.05 24.95 23.90 24.00 17.2M
2022-01-20 24.10 24.80 23.90 24.05 19.8M
2022-01-19 25.70 25.70 23.95 24.05 24.4M
2022-01-18 24.05 25.15 23.90 25.05 11.4M
2022-01-17 25.40 26.00 23.95 24.05 21.1M
2022-01-14 25.00 25.60 24.80 25.00 8.1M
2022-01-13 25.05 26.10 24.60 25.05 11.8M
2022-01-12 27.35 27.35 24.95 25.05 13.0M
2022-01-11 27.25 27.70 26.40 27.25 8.0M
2022-01-10 27.50 27.70 26.95 27.05 6.3M
2022-01-07 27.60 28.30 26.90 27.25 7.5M
2022-01-06 25.00 27.65 24.75 27.05 13.1M
2022-01-05 25.50 26.20 24.80 25.15 15.7M
2022-01-04 25.45 26.75 20.20 25.40 16.0M
2022-01-03 29.00 29.40 24.70 25.05 15.4M