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
2023-12-29 16.50 16.80 16.50 16.60 1.4M
2023-12-28 16.75 16.75 16.50 16.50 0.9M
2023-12-27 16.65 16.75 16.50 16.65 1.0M
2023-12-26 16.50 16.65 16.45 16.60 0.7M
2023-12-22 16.60 16.70 16.40 16.50 0.9M
2023-12-21 16.40 16.65 16.15 16.50 1.2M
2023-12-20 17.00 17.05 16.20 16.45 1.0M
2023-12-19 17.35 17.35 16.85 16.90 0.8M
2023-12-18 17.10 17.50 17.05 17.10 2.1M
2023-12-15 16.60 16.65 16.45 16.50 0.7M
2023-12-14 16.70 16.90 16.45 16.50 1.2M
2023-12-13 16.55 16.80 16.55 16.60 0.8M
2023-12-12 16.80 16.85 16.50 16.55 1.0M
2023-12-11 16.20 16.75 16.15 16.60 1.5M
2023-12-08 16.50 16.60 16.20 16.30 2.5M
2023-12-07 16.60 16.95 16.50 16.80 2.0M
2023-12-06 17.20 17.20 16.85 16.95 1.5M
2023-12-05 17.35 17.35 17.00 17.15 1.4M
2023-12-04 17.45 17.45 17.20 17.25 1.2M
2023-12-01 17.40 17.50 17.15 17.25 1.1M
2023-11-30 17.60 17.75 17.30 17.35 0.9M
2023-11-29 17.65 17.85 17.45 17.55 1.0M
2023-11-28 17.60 17.75 17.35 17.55 0.8M
2023-11-24 17.70 17.80 17.35 17.50 0.7M
2023-11-23 17.30 17.80 17.20 17.65 1.7M
2023-11-22 17.50 17.50 17.15 17.25 0.5M
2023-11-21 17.35 17.50 17.25 17.35 0.7M
2023-11-20 17.45 17.90 17.30 17.35 0.9M
2023-11-17 17.40 17.55 17.30 17.40 0.7M
2023-11-16 17.45 17.50 17.30 17.35 0.4M
2023-11-15 17.45 17.55 17.40 17.45 0.9M
2023-11-13 17.60 17.60 17.15 17.35 0.7M
2023-11-12 17.40 17.60 17.35 17.45 0.2M
2023-11-10 17.55 17.60 17.15 17.20 0.9M
2023-11-09 17.90 17.95 17.40 17.60 0.7M
2023-11-08 17.95 18.10 17.70 17.85 0.9M
2023-11-07 18.25 18.30 17.75 17.95 0.8M
2023-11-06 17.25 18.30 17.20 18.10 2.4M
2023-11-03 17.20 17.65 17.05 17.15 0.9M
2023-11-02 17.00 17.15 16.90 17.05 0.6M
2023-11-01 17.00 17.20 16.80 16.90 0.6M
2023-10-31 16.90 17.10 16.70 16.90 0.6M
2023-10-30 16.95 17.10 16.60 16.80 0.6M
2023-10-27 16.60 17.00 16.60 16.80 0.7M
2023-10-26 16.40 16.60 16.00 16.45 1.1M
2023-10-25 16.80 17.25 16.10 16.50 1.1M
2023-10-23 17.55 17.55 16.60 16.70 1.0M
2023-10-20 17.60 17.85 17.30 17.45 0.9M
2023-10-19 17.70 17.80 17.45 17.60 0.7M
2023-10-18 17.75 18.20 17.65 17.80 1.6M
2023-10-17 17.75 17.90 17.70 17.75 0.7M
2023-10-16 17.85 18.35 17.65 17.75 1.3M
2023-10-13 17.60 17.85 17.55 17.75 0.6M
2023-10-12 17.85 18.00 17.65 17.65 0.8M
2023-10-11 17.80 18.00 17.70 17.80 0.9M
2023-10-10 17.85 18.05 17.70 17.75 1.0M
2023-10-09 18.25 18.25 17.50 17.70 1.4M
2023-10-06 18.25 18.75 18.15 18.25 1.1M
2023-10-05 18.15 18.35 17.90 18.15 0.9M
2023-10-04 18.15 18.40 18.00 18.05 0.9M
2023-10-03 18.60 18.60 18.05 18.10 1.0M
2023-09-29 18.60 18.70 18.30 18.45 0.8M
2023-09-28 18.75 19.15 18.45 18.55 1.4M
2023-09-27 18.75 18.85 18.50 18.65 0.9M
2023-09-26 19.05 19.15 18.65 18.75 1.0M
2023-09-25 18.55 19.50 18.45 19.05 3.5M
2023-09-22 18.60 18.80 18.15 18.40 1.2M
2023-09-21 19.05 19.15 18.35 18.50 1.3M
2023-09-20 18.85 19.65 18.80 19.05 2.0M
2023-09-18 19.00 19.20 18.70 18.85 1.2M
2023-09-15 19.45 19.60 18.55 19.00 2.1M
2023-09-14 18.50 19.75 18.45 19.20 4.7M
2023-09-13 18.10 18.70 17.70 18.35 1.9M
2023-09-12 19.25 19.30 17.50 17.95 2.9M
2023-09-11 19.25 19.65 19.10 19.15 2.9M
2023-09-08 19.35 19.35 18.85 18.90 1.9M
2023-09-07 19.95 19.95 19.10 19.20 3.2M
2023-09-06 18.95 19.85 18.95 19.45 4.7M
2023-09-05 19.85 19.85 18.55 18.75 3.5M
2023-09-04 18.60 19.75 18.55 19.25 4.7M
2023-09-01 18.20 18.55 18.10 18.35 1.9M
2023-08-31 18.20 18.40 18.05 18.15 1.6M
2023-08-30 18.30 18.65 18.05 18.15 2.1M
2023-08-29 18.40 18.50 17.90 18.05 1.0M
2023-08-28 17.95 18.15 17.75 18.00 1.5M
2023-08-25 18.20 18.35 17.55 17.70 3.8M
2023-08-24 16.55 18.40 16.45 18.10 8.7M
2023-08-23 16.50 16.65 16.35 16.45 1.1M
2023-08-22 16.40 16.60 16.35 16.40 1.1M
2023-08-21 16.35 16.40 16.20 16.30 0.8M
2023-08-18 16.50 16.50 16.20 16.25 0.8M
2023-08-17 16.20 16.75 16.20 16.35 2.0M
2023-08-16 16.45 16.55 16.00 16.20 1.6M
2023-08-14 16.20 16.40 15.95 16.35 1.1M
2023-08-11 16.30 16.40 16.10 16.10 1.5M
2023-08-10 16.55 17.20 16.20 16.25 4.4M
2023-08-09 16.15 16.60 16.10 16.45 1.1M
2023-08-08 16.35 16.35 16.05 16.15 0.7M
2023-08-07 16.20 16.40 16.20 16.25 0.9M
2023-08-04 16.10 16.35 16.05 16.10 0.7M
2023-08-03 16.00 16.20 15.95 16.05 0.6M
2023-08-02 16.20 16.40 15.85 16.00 1.4M
2023-08-01 16.30 16.40 16.10 16.20 0.6M
2023-07-31 16.20 16.50 16.20 16.20 0.7M
2023-07-28 16.30 16.35 16.10 16.15 0.7M
2023-07-27 16.35 16.50 16.20 16.25 0.7M
2023-07-26 16.50 16.60 16.30 16.35 0.9M
2023-07-25 16.80 16.80 16.40 16.50 0.8M
2023-07-24 16.40 16.90 16.40 16.70 2.6M
2023-07-21 16.20 16.55 16.15 16.40 1.3M
2023-07-20 16.20 16.85 16.10 16.25 3.8M
2023-07-19 16.30 16.35 16.10 16.15 0.4M
2023-07-18 16.35 16.35 16.05 16.20 0.9M
2023-07-17 16.35 16.50 16.25 16.30 0.9M
2023-07-14 16.20 16.40 16.10 16.30 0.7M
2023-07-13 16.50 16.55 16.10 16.15 0.7M
2023-07-12 16.55 16.80 16.30 16.40 1.4M
2023-07-11 16.50 16.90 16.35 16.50 2.0M
2023-07-10 16.45 16.55 16.35 16.40 2.0M
2023-07-07 16.30 16.50 16.15 16.30 2.4M
2023-07-06 16.20 16.45 16.15 16.30 2.4M
2023-07-05 16.05 16.45 15.95 16.10 3.0M
2023-07-04 16.65 16.65 15.90 16.05 4.7M
2023-07-03 16.30 16.70 16.00 16.50 4.5M
2023-06-30 15.85 16.40 15.80 16.20 4.8M
2023-06-28 16.00 16.30 15.40 15.70 13.0M
2023-06-27 17.25 17.65 15.70 15.95 15.5M
2023-06-26 18.90 19.30 16.95 17.10 19.9M
2023-06-23 19.75 20.85 18.70 18.80 27.3M
2023-06-22 21.60 22.30 19.70 20.05 31.8M
2023-06-21 19.90 21.25 19.15 20.80 12.4M
2023-06-20 19.05 19.90 19.05 19.75 4.6M
2023-06-19 19.05 19.75 18.95 19.20 5.4M
2023-06-16 18.75 19.00 18.60 18.80 2.1M
2023-06-15 19.10 19.25 18.55 18.65 1.7M
2023-06-14 19.10 19.65 18.80 19.25 2.6M
2023-06-13 18.75 20.30 18.70 19.10 8.7M
2023-06-12 18.50 19.15 18.50 18.65 6.1M
2023-06-09 18.15 19.15 18.10 18.50 5.1M
2023-06-08 18.25 18.85 17.85 18.00 3.0M
2023-06-07 18.30 19.10 18.15 18.25 4.8M
2023-06-06 18.50 18.70 18.20 18.30 2.3M
2023-06-05 18.60 19.00 18.40 18.55 2.9M
2023-06-02 18.30 18.75 18.20 18.45 2.1M
2023-06-01 18.35 18.50 18.05 18.25 2.2M
2023-05-31 18.95 18.95 17.90 18.25 1.9M
2023-05-30 18.50 19.25 18.45 18.90 3.5M
2023-05-29 17.80 19.20 17.65 18.60 6.0M
2023-05-26 16.20 18.50 15.75 17.60 8.8M
2023-05-25 17.30 17.50 17.00 17.40 1.5M
2023-05-24 17.35 17.80 17.10 17.25 2.3M
2023-05-23 17.80 18.15 17.05 17.45 3.2M
2023-05-22 18.05 18.80 16.55 17.75 6.2M
2023-05-19 15.65 18.60 15.40 18.05 13.0M
2023-05-18 15.50 16.10 15.35 15.70 0.7M
2023-05-17 15.40 15.60 15.25 15.30 0.4M
2023-05-16 15.35 15.65 15.35 15.40 0.3M
2023-05-15 15.45 15.70 15.30 15.40 0.4M
2023-05-12 15.50 15.70 15.45 15.55 0.3M
2023-05-11 15.75 15.90 15.50 15.60 0.4M
2023-05-10 15.60 16.25 15.60 15.75 0.5M
2023-05-09 15.90 15.95 15.55 15.65 0.4M
2023-05-08 16.00 16.10 15.70 15.80 0.3M
2023-05-05 16.15 16.15 15.75 15.85 0.3M
2023-05-04 15.75 16.50 15.65 16.10 0.9M
2023-05-03 15.50 16.05 15.50 15.75 0.7M
2023-05-02 15.70 15.85 15.60 15.65 0.4M
2023-04-28 15.65 15.75 15.50 15.60 0.3M
2023-04-27 15.70 15.75 15.50 15.60 0.3M
2023-04-26 15.65 15.85 15.50 15.65 0.3M
2023-04-25 15.50 16.15 15.50 15.65 0.6M
2023-04-24 15.60 15.70 15.35 15.50 0.2M
2023-04-21 15.70 15.85 15.40 15.45 0.4M
2023-04-20 15.90 16.15 15.55 15.60 0.6M
2023-04-19 15.50 15.90 15.35 15.75 0.5M
2023-04-18 15.40 15.60 15.30 15.35 0.4M
2023-04-17 15.55 15.60 15.15 15.30 0.4M
2023-04-13 15.85 15.90 15.45 15.50 0.5M
2023-04-12 15.60 15.95 15.55 15.80 1.1M
2023-04-11 15.40 15.50 15.25 15.40 0.6M
2023-04-10 15.40 15.70 15.10 15.25 0.4M
2023-04-06 15.15 15.65 15.15 15.20 0.9M
2023-04-05 15.20 15.20 14.85 14.90 0.5M
2023-04-03 14.55 15.10 14.55 14.85 0.6M
2023-03-31 13.85 15.05 13.85 14.45 1.2M
2023-03-29 13.35 13.95 13.25 13.80 0.7M
2023-03-28 13.85 14.05 13.10 13.30 0.9M
2023-03-27 14.65 14.70 13.80 13.90 0.8M
2023-03-24 14.95 15.00 14.50 14.65 0.6M
2023-03-23 15.05 15.35 14.90 14.95 1.0M
2023-03-22 15.20 15.35 15.05 15.05 0.2M
2023-03-21 15.15 15.40 15.00 15.05 0.3M
2023-03-20 15.30 15.75 14.95 15.00 0.5M
2023-03-17 15.25 15.50 15.20 15.30 0.3M
2023-03-16 15.70 16.25 15.10 15.20 1.1M
2023-03-15 15.75 15.85 15.55 15.60 0.3M
2023-03-14 15.80 15.85 15.60 15.65 0.4M
2023-03-13 16.25 16.40 15.65 15.70 0.7M
2023-03-10 15.95 16.70 15.90 16.20 1.3M
2023-03-09 16.75 16.75 16.05 16.05 0.9M
2023-03-08 15.55 17.05 15.45 16.65 2.6M
2023-03-06 15.45 15.80 15.45 15.55 0.6M
2023-03-03 15.55 15.65 15.45 15.50 0.5M
2023-03-02 15.60 15.70 15.40 15.45 0.4M
2023-03-01 15.45 15.85 15.40 15.60 0.2M
2023-02-28 15.40 15.50 15.30 15.40 0.3M
2023-02-27 15.80 15.80 15.35 15.40 0.3M
2023-02-24 15.75 16.35 15.55 15.75 0.3M
2023-02-23 15.70 15.80 15.60 15.60 0.2M
2023-02-22 15.85 15.85 15.65 15.70 0.3M
2023-02-21 15.90 15.95 15.85 15.85 0.2M
2023-02-20 16.05 16.05 15.85 15.95 0.3M
2023-02-17 16.00 16.30 15.90 15.95 0.4M
2023-02-16 16.10 16.25 16.00 16.05 0.6M
2023-02-15 15.95 16.15 15.80 16.05 0.5M
2023-02-14 16.15 16.20 15.80 15.95 0.4M
2023-02-13 16.65 16.80 15.95 16.10 0.8M
2023-02-10 16.25 17.20 16.25 16.55 1.6M
2023-02-09 16.15 16.25 15.90 16.00 0.4M
2023-02-08 16.10 16.25 16.05 16.10 0.4M
2023-02-07 16.15 16.65 16.00 16.15 0.5M
2023-02-06 16.00 16.20 15.95 16.05 0.4M
2023-02-03 16.25 16.30 15.85 16.05 0.4M
2023-02-02 16.30 16.60 16.05 16.20 0.5M
2023-02-01 16.75 17.00 16.25 16.35 0.6M
2023-01-31 16.20 16.85 16.10 16.75 0.5M
2023-01-30 16.50 16.95 16.00 16.10 0.6M
2023-01-27 16.75 17.00 16.00 16.60 0.6M
2023-01-25 17.00 17.05 16.65 16.75 0.4M
2023-01-24 17.00 17.15 16.85 16.95 0.4M
2023-01-23 17.30 17.45 16.95 17.00 0.4M
2023-01-20 17.30 17.45 17.10 17.15 0.3M
2023-01-19 17.30 17.50 17.10 17.20 0.4M
2023-01-18 17.25 17.60 17.15 17.35 0.4M
2023-01-17 17.30 17.60 17.05 17.15 0.5M
2023-01-16 17.40 17.45 17.15 17.20 0.3M
2023-01-13 17.50 17.65 17.20 17.35 0.4M
2023-01-12 17.65 17.75 17.35 17.40 0.4M
2023-01-11 17.50 18.25 17.15 17.55 0.9M
2023-01-10 17.40 17.60 17.20 17.45 0.5M
2023-01-09 18.00 18.15 17.20 17.35 0.8M
2023-01-06 18.50 18.50 17.65 17.70 0.9M
2023-01-05 18.10 18.50 17.90 18.10 0.5M
2023-01-04 18.65 18.85 18.00 18.10 0.8M
2023-01-03 18.70 19.05 18.55 18.60 0.9M
2023-01-02 18.70 19.05 18.60 18.75 0.7M