Price Data Selection & Download
Vishnu Chemicals Share Price All Time Records & Statistics (Mar 2015 - Sep 2026)
2843 daily OHLCV records on NSE from March 2015 to Sept. 2026. Review VISHNU earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹744.00
September 07, 2026
NSE Exchange
Share Price All Time Low
₹12.15
March 31, 2020
NSE Exchange
Highest Volume Trading Day
5,372,707
July 30, 2025 • ₹564.35
NSE Exchange
Share Price History Data (Mar 2015 - Sep 2026)
VISHNU daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹715.50 | ₹728.00 | ₹709.20 | ₹722.15 | 81,466 |
| 2026-09-17 | ₹694.05 | ₹714.50 | ₹689.25 | ₹709.10 | 87,175 |
| 2026-09-16 | ₹686.00 | ₹703.00 | ₹666.90 | ₹693.90 | 112,259 |
| 2026-09-15 | ₹713.95 | ₹715.50 | ₹680.20 | ₹682.80 | 102,967 |
| 2026-09-11 | ₹724.45 | ₹724.45 | ₹708.20 | ₹713.95 | 101,468 |
| 2026-09-10 | ₹709.70 | ₹731.00 | ₹709.70 | ₹723.80 | 82,846 |
| 2026-09-09 | ₹740.80 | ₹741.00 | ₹704.25 | ₹709.05 | 181,853 |
| 2026-09-08 | ₹736.50 | ₹742.00 | ₹712.60 | ₹731.55 | 302,725 |
| 2026-09-07 | ₹700.00 | ₹744.00 | ₹698.00 | ₹726.50 | 401,102 |
| 2026-09-04 | ₹694.10 | ₹723.20 | ₹681.00 | ₹702.00 | 623,372 |
| 2026-09-03 | ₹668.00 | ₹697.20 | ₹659.05 | ₹688.45 | 294,149 |
| 2026-09-02 | ₹662.65 | ₹673.90 | ₹655.20 | ₹659.55 | 114,032 |
| 2026-09-01 | ₹652.20 | ₹676.80 | ₹645.05 | ₹661.75 | 321,563 |
| 2026-08-31 | ₹651.30 | ₹658.75 | ₹646.00 | ₹652.15 | 91,047 |
| 2026-08-28 | ₹647.00 | ₹656.35 | ₹643.60 | ₹652.20 | 77,007 |
| 2026-08-27 | ₹640.45 | ₹657.95 | ₹635.00 | ₹647.85 | 111,588 |
| 2026-08-26 | ₹649.40 | ₹657.70 | ₹636.85 | ₹639.80 | 109,011 |
| 2026-08-25 | ₹638.65 | ₹646.85 | ₹631.25 | ₹642.90 | 76,828 |
| 2026-08-24 | ₹627.10 | ₹651.00 | ₹627.10 | ₹637.70 | 111,805 |
| 2026-08-21 | ₹626.00 | ₹634.40 | ₹625.00 | ₹629.25 | 39,567 |
| 2026-08-20 | ₹623.25 | ₹630.70 | ₹621.20 | ₹625.20 | 45,708 |
| 2026-08-19 | ₹640.30 | ₹641.40 | ₹620.10 | ₹622.10 | 52,381 |
| 2026-08-18 | ₹618.50 | ₹662.00 | ₹615.15 | ₹637.50 | 577,546 |
| 2026-08-17 | ₹611.00 | ₹623.50 | ₹605.75 | ₹618.25 | 96,864 |
| 2026-08-14 | ₹604.00 | ₹609.40 | ₹595.90 | ₹608.10 | 73,188 |
| 2026-08-13 | ₹586.60 | ₹606.70 | ₹586.60 | ₹600.25 | 95,596 |
| 2026-08-12 | ₹590.00 | ₹596.25 | ₹582.50 | ₹589.45 | 87,223 |
| 2026-08-11 | ₹582.20 | ₹591.75 | ₹580.90 | ₹587.15 | 56,438 |
| 2026-08-10 | ₹586.60 | ₹590.35 | ₹580.30 | ₹584.30 | 46,605 |
| 2026-08-07 | ₹590.00 | ₹599.60 | ₹582.00 | ₹586.60 | 71,792 |
| 2026-08-06 | ₹588.80 | ₹599.90 | ₹586.05 | ₹594.80 | 89,080 |
| 2026-08-05 | ₹600.00 | ₹601.60 | ₹584.10 | ₹588.80 | 69,669 |
| 2026-08-04 | ₹599.70 | ₹606.75 | ₹592.25 | ₹594.05 | 76,100 |
| 2026-08-03 | ₹602.50 | ₹622.10 | ₹593.00 | ₹599.70 | 280,125 |
| 2026-07-31 | ₹619.90 | ₹625.15 | ₹609.70 | ₹613.25 | 86,957 |
| 2026-07-30 | ₹620.50 | ₹629.00 | ₹613.90 | ₹618.10 | 155,404 |
| 2026-07-29 | ₹620.50 | ₹625.00 | ₹616.10 | ₹617.45 | 62,568 |
| 2026-07-28 | ₹640.10 | ₹644.00 | ₹619.05 | ₹620.30 | 74,277 |
| 2026-07-27 | ₹638.00 | ₹652.00 | ₹630.20 | ₹636.30 | 121,792 |
| 2026-07-24 | ₹615.50 | ₹634.75 | ₹611.50 | ₹632.40 | 132,409 |
| 2026-07-23 | ₹626.00 | ₹636.00 | ₹617.55 | ₹620.70 | 88,669 |
| 2026-07-22 | ₹640.00 | ₹646.90 | ₹626.45 | ₹631.70 | 193,966 |
| 2026-07-21 | ₹648.00 | ₹670.00 | ₹633.20 | ₹640.45 | 920,501 |
| 2026-07-20 | ₹605.75 | ₹644.90 | ₹605.00 | ₹640.10 | 177,281 |
| 2026-07-17 | ₹625.00 | ₹625.00 | ₹601.95 | ₹605.75 | 63,676 |
| 2026-07-16 | ₹625.00 | ₹634.70 | ₹617.25 | ₹620.60 | 55,675 |
| 2026-07-15 | ₹612.15 | ₹630.00 | ₹611.35 | ₹625.60 | 143,038 |
| 2026-07-14 | ₹598.80 | ₹614.45 | ₹596.25 | ₹612.15 | 79,370 |
| 2026-07-13 | ₹596.95 | ₹606.05 | ₹590.05 | ₹601.80 | 59,291 |
| 2026-07-10 | ₹603.90 | ₹611.60 | ₹594.00 | ₹597.00 | 58,048 |
| 2026-07-09 | ₹588.00 | ₹604.75 | ₹588.00 | ₹601.10 | 52,024 |
| 2026-07-08 | ₹607.65 | ₹611.05 | ₹580.40 | ₹586.60 | 91,144 |
| 2026-07-07 | ₹620.00 | ₹621.15 | ₹603.95 | ₹607.65 | 62,026 |
| 2026-07-06 | ₹625.00 | ₹629.50 | ₹616.50 | ₹620.20 | 47,427 |
| 2026-07-03 | ₹640.00 | ₹640.00 | ₹611.00 | ₹622.15 | 77,820 |
| 2026-07-02 | ₹608.80 | ₹630.90 | ₹600.00 | ₹628.15 | 133,089 |
| 2026-07-01 | ₹602.55 | ₹610.00 | ₹601.30 | ₹604.15 | 33,704 |
| 2026-06-30 | ₹609.85 | ₹609.85 | ₹599.00 | ₹601.20 | 42,664 |
| 2026-06-29 | ₹612.50 | ₹619.70 | ₹596.20 | ₹603.15 | 87,374 |
| 2026-06-25 | ₹621.00 | ₹630.70 | ₹605.00 | ₹608.40 | 90,588 |
| 2026-06-24 | ₹617.00 | ₹623.50 | ₹614.00 | ₹616.35 | 68,605 |
| 2026-06-23 | ₹635.85 | ₹640.00 | ₹613.05 | ₹616.45 | 154,270 |
| 2026-06-22 | ₹601.00 | ₹637.00 | ₹594.00 | ₹631.40 | 295,959 |
| 2026-06-19 | ₹601.90 | ₹607.90 | ₹595.00 | ₹601.00 | 40,118 |
| 2026-06-18 | ₹600.70 | ₹614.90 | ₹597.25 | ₹600.15 | 75,843 |
| 2026-06-17 | ₹605.40 | ₹612.00 | ₹594.05 | ₹602.50 | 47,138 |
| 2026-06-16 | ₹602.20 | ₹614.95 | ₹597.15 | ₹601.80 | 60,886 |
| 2026-06-15 | ₹595.00 | ₹619.80 | ₹591.50 | ₹602.20 | 92,591 |
| 2026-06-12 | ₹582.00 | ₹593.00 | ₹582.00 | ₹589.95 | 39,988 |
| 2026-06-11 | ₹580.15 | ₹589.50 | ₹575.10 | ₹577.70 | 61,102 |
| 2026-06-10 | ₹595.50 | ₹597.75 | ₹578.55 | ₹580.15 | 41,826 |
| 2026-06-09 | ₹593.00 | ₹600.80 | ₹588.45 | ₹594.20 | 44,252 |
| 2026-06-08 | ₹600.00 | ₹611.15 | ₹581.00 | ₹586.55 | 91,122 |
| 2026-06-05 | ₹613.90 | ₹614.90 | ₹598.40 | ₹603.40 | 68,749 |
| 2026-06-04 | ₹615.20 | ₹622.00 | ₹605.10 | ₹609.45 | 153,226 |
| 2026-06-03 | ₹626.45 | ₹633.55 | ₹607.60 | ₹615.30 | 141,623 |
| 2026-06-02 | ₹620.35 | ₹652.00 | ₹613.95 | ₹626.70 | 455,702 |
| 2026-06-01 | ₹600.00 | ₹645.00 | ₹598.00 | ₹619.75 | 1,580,123 |
| 2026-05-29 | ₹606.00 | ₹614.90 | ₹566.15 | ₹579.10 | 124,589 |
| 2026-05-27 | ₹604.00 | ₹610.00 | ₹598.00 | ₹599.15 | 58,278 |
| 2026-05-26 | ₹608.00 | ₹619.95 | ₹593.55 | ₹597.45 | 90,048 |
| 2026-05-25 | ₹599.80 | ₹607.30 | ₹595.90 | ₹603.45 | 43,325 |
| 2026-05-22 | ₹597.25 | ₹611.50 | ₹585.30 | ₹599.25 | 72,730 |
| 2026-05-21 | ₹606.00 | ₹608.00 | ₹594.90 | ₹597.25 | 56,805 |
| 2026-05-20 | ₹601.00 | ₹614.40 | ₹597.15 | ₹599.60 | 147,309 |
| 2026-05-19 | ₹584.30 | ₹607.15 | ₹581.45 | ₹598.10 | 131,277 |
| 2026-05-18 | ₹573.00 | ₹580.60 | ₹567.00 | ₹579.20 | 92,555 |
| 2026-05-15 | ₹587.00 | ₹589.40 | ₹572.00 | ₹573.00 | 60,543 |
| 2026-05-14 | ₹577.30 | ₹605.00 | ₹577.30 | ₹583.60 | 90,543 |
| 2026-05-13 | ₹575.75 | ₹591.15 | ₹572.00 | ₹577.30 | 81,391 |
| 2026-05-12 | ₹575.00 | ₹590.10 | ₹575.00 | ₹575.75 | 91,855 |
| 2026-05-11 | ₹597.15 | ₹597.15 | ₹579.00 | ₹580.65 | 125,453 |
| 2026-05-08 | ₹597.80 | ₹603.60 | ₹589.05 | ₹598.50 | 67,406 |
| 2026-05-07 | ₹598.10 | ₹613.40 | ₹593.45 | ₹597.80 | 108,518 |
| 2026-05-06 | ₹606.00 | ₹609.30 | ₹597.15 | ₹600.25 | 102,478 |
| 2026-05-05 | ₹619.95 | ₹621.90 | ₹601.25 | ₹604.35 | 86,378 |
| 2026-05-04 | ₹609.00 | ₹631.00 | ₹599.05 | ₹617.35 | 281,133 |
| 2026-04-30 | ₹579.50 | ₹598.00 | ₹575.25 | ₹594.15 | 108,972 |
| 2026-04-29 | ₹580.60 | ₹598.30 | ₹576.10 | ₹579.65 | 70,160 |
| 2026-04-28 | ₹595.05 | ₹605.00 | ₹585.45 | ₹587.45 | 97,851 |
| 2026-04-27 | ₹581.35 | ₹599.50 | ₹581.35 | ₹590.45 | 65,620 |
| 2026-04-24 | ₹592.95 | ₹600.00 | ₹575.65 | ₹581.35 | 69,449 |
| 2026-04-23 | ₹591.15 | ₹603.10 | ₹588.50 | ₹592.95 | 108,583 |
| 2026-04-22 | ₹597.10 | ₹613.00 | ₹595.20 | ₹599.50 | 103,452 |
| 2026-04-21 | ₹570.40 | ₹618.95 | ₹568.00 | ₹600.80 | 407,263 |
| 2026-04-20 | ₹585.60 | ₹593.95 | ₹563.15 | ₹570.40 | 151,055 |
| 2026-04-17 | ₹590.00 | ₹612.80 | ₹577.65 | ₹580.95 | 379,924 |
| 2026-04-16 | ₹536.65 | ₹598.90 | ₹534.00 | ₹586.70 | 434,216 |
| 2026-04-15 | ₹545.00 | ₹545.00 | ₹533.40 | ₹538.40 | 69,622 |
| 2026-04-13 | ₹510.00 | ₹534.00 | ₹505.00 | ₹531.95 | 111,097 |
| 2026-04-10 | ₹516.90 | ₹524.00 | ₹512.00 | ₹515.25 | 75,748 |
| 2026-04-09 | ₹523.85 | ₹526.00 | ₹510.05 | ₹511.95 | 45,015 |
| 2026-04-08 | ₹525.05 | ₹528.50 | ₹515.80 | ₹522.15 | 111,700 |
| 2026-04-07 | ₹514.00 | ₹521.85 | ₹505.20 | ₹516.15 | 80,345 |
| 2026-04-06 | ₹510.00 | ₹515.00 | ₹502.65 | ₹510.20 | 56,910 |
| 2026-04-02 | ₹491.00 | ₹511.50 | ₹487.10 | ₹507.15 | 43,352 |
| 2026-04-01 | ₹490.20 | ₹505.70 | ₹490.20 | ₹497.15 | 45,864 |
| 2026-03-30 | ₹490.05 | ₹499.45 | ₹483.00 | ₹488.60 | 90,796 |
| 2026-03-27 | ₹514.00 | ₹514.00 | ₹491.20 | ₹495.90 | 106,343 |
| 2026-03-25 | ₹510.00 | ₹519.40 | ₹508.00 | ₹513.60 | 57,921 |
| 2026-03-24 | ₹495.50 | ₹512.75 | ₹489.85 | ₹509.55 | 81,899 |
| 2026-03-23 | ₹504.00 | ₹510.40 | ₹483.00 | ₹489.60 | 101,262 |
| 2026-03-20 | ₹511.90 | ₹518.35 | ₹507.05 | ₹513.30 | 52,740 |
| 2026-03-19 | ₹510.10 | ₹517.25 | ₹509.65 | ₹510.00 | 32,462 |
| 2026-03-18 | ₹506.05 | ₹530.00 | ₹505.00 | ₹517.85 | 99,269 |
| 2026-03-17 | ₹507.25 | ₹514.45 | ₹498.00 | ₹510.65 | 44,789 |
| 2026-03-16 | ₹505.65 | ₹519.40 | ₹484.00 | ₹509.25 | 89,737 |
| 2026-03-13 | ₹502.00 | ₹516.00 | ₹485.00 | ₹508.15 | 71,053 |
| 2026-03-12 | ₹488.65 | ₹506.35 | ₹482.00 | ₹503.75 | 77,137 |
| 2026-03-11 | ₹484.45 | ₹494.50 | ₹484.45 | ₹491.10 | 85,141 |
| 2026-03-10 | ₹498.05 | ₹504.60 | ₹481.45 | ₹484.45 | 129,102 |
| 2026-03-09 | ₹483.95 | ₹500.05 | ₹471.20 | ₹498.05 | 64,356 |
| 2026-03-06 | ₹480.25 | ₹501.80 | ₹480.25 | ₹486.65 | 73,658 |
| 2026-03-05 | ₹489.55 | ₹495.00 | ₹478.25 | ₹482.65 | 61,520 |
| 2026-03-04 | ₹490.00 | ₹490.00 | ₹474.00 | ₹480.00 | 134,910 |
| 2026-03-02 | ₹491.70 | ₹498.70 | ₹486.55 | ₹492.85 | 117,649 |
| 2026-02-27 | ₹512.00 | ₹512.00 | ₹501.00 | ₹501.65 | 50,383 |
| 2026-02-26 | ₹514.30 | ₹514.30 | ₹504.05 | ₹509.90 | 33,390 |
| 2026-02-25 | ₹508.40 | ₹515.35 | ₹502.40 | ₹510.25 | 121,857 |
| 2026-02-24 | ₹515.65 | ₹520.50 | ₹508.95 | ₹513.80 | 37,379 |
| 2026-02-23 | ₹517.00 | ₹528.45 | ₹512.60 | ₹516.30 | 42,478 |
| 2026-02-20 | ₹502.50 | ₹520.60 | ₹502.50 | ₹512.40 | 43,930 |
| 2026-02-19 | ₹516.90 | ₹524.95 | ₹507.10 | ₹510.15 | 50,916 |
| 2026-02-18 | ₹515.00 | ₹535.00 | ₹512.10 | ₹515.10 | 37,209 |
| 2026-02-17 | ₹510.10 | ₹533.00 | ₹510.10 | ₹517.60 | 115,506 |
| 2026-02-16 | ₹519.10 | ₹519.10 | ₹504.70 | ₹505.70 | 53,590 |
| 2026-02-13 | ₹528.30 | ₹528.30 | ₹510.55 | ₹515.15 | 63,857 |
| 2026-02-12 | ₹525.95 | ₹533.40 | ₹520.45 | ₹528.30 | 39,642 |
| 2026-02-11 | ₹524.00 | ₹533.00 | ₹511.00 | ₹525.95 | 43,277 |
| 2026-02-10 | ₹515.20 | ₹528.95 | ₹515.20 | ₹522.00 | 59,094 |
| 2026-02-09 | ₹519.45 | ₹522.70 | ₹503.00 | ₹518.85 | 66,650 |
| 2026-02-06 | ₹517.00 | ₹517.00 | ₹505.65 | ₹510.90 | 28,859 |
| 2026-02-05 | ₹516.70 | ₹525.00 | ₹509.55 | ₹521.45 | 30,562 |
| 2026-02-04 | ₹525.70 | ₹532.45 | ₹511.10 | ₹515.10 | 58,638 |
| 2026-02-03 | ₹545.65 | ₹549.00 | ₹511.00 | ₹523.85 | 96,360 |
| 2026-02-02 | ₹492.40 | ₹515.00 | ₹487.35 | ₹508.50 | 74,180 |
| 2026-02-01 | ₹514.95 | ₹515.00 | ₹487.95 | ₹500.00 | 174,471 |
| 2026-01-30 | ₹517.10 | ₹529.00 | ₹508.75 | ₹524.25 | 65,150 |
| 2026-01-29 | ₹510.00 | ₹519.80 | ₹506.00 | ₹517.60 | 67,038 |
| 2026-01-28 | ₹506.65 | ₹512.00 | ₹502.60 | ₹507.35 | 47,663 |
| 2026-01-27 | ₹507.00 | ₹514.45 | ₹496.55 | ₹504.25 | 117,527 |
| 2026-01-23 | ₹519.55 | ₹519.55 | ₹502.45 | ₹507.40 | 47,888 |
| 2026-01-22 | ₹510.90 | ₹517.65 | ₹505.00 | ₹515.15 | 38,208 |
| 2026-01-21 | ₹505.10 | ₹515.00 | ₹496.50 | ₹510.85 | 93,366 |
| 2026-01-20 | ₹506.15 | ₹518.85 | ₹506.15 | ₹512.80 | 85,927 |
| 2026-01-19 | ₹506.50 | ₹521.85 | ₹506.50 | ₹516.35 | 58,108 |
| 2026-01-16 | ₹513.55 | ₹525.00 | ₹513.00 | ₹518.90 | 49,066 |
| 2026-01-14 | ₹512.00 | ₹525.50 | ₹500.20 | ₹518.75 | 86,294 |
| 2026-01-13 | ₹513.00 | ₹522.95 | ₹511.10 | ₹516.55 | 58,892 |
| 2026-01-12 | ₹521.00 | ₹521.00 | ₹496.25 | ₹507.80 | 94,319 |
| 2026-01-09 | ₹518.60 | ₹525.20 | ₹504.05 | ₹520.65 | 116,658 |
| 2026-01-08 | ₹533.00 | ₹539.05 | ₹517.05 | ₹518.95 | 112,109 |
| 2026-01-07 | ₹548.50 | ₹552.00 | ₹527.60 | ₹532.20 | 79,615 |
| 2026-01-06 | ₹566.10 | ₹566.10 | ₹545.00 | ₹548.50 | 86,838 |
| 2026-01-05 | ₹566.75 | ₹569.15 | ₹550.20 | ₹564.75 | 115,185 |
| 2026-01-02 | ₹551.30 | ₹561.20 | ₹544.10 | ₹559.90 | 76,034 |
| 2026-01-01 | ₹547.40 | ₹555.00 | ₹540.50 | ₹550.50 | 62,383 |
Vishnu Chemicals Share Price Performance Analysis (Mar 2015 - Sep 2026)
VISHNU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+31.18%
₹550.50 → ₹722.15
Year to Date
Price Volatility
10.28%
Low Volatility
Year to Date
Average Daily Volume
117,780
Year to Date Average
NSE Exchange
Vishnu Chemicals Share Price History – Frequently Asked Questions
Common questions about VISHNU historical data and records. For live price, key ratios and fundamentals, see Vishnu Chemicals share price chart.
What is the all-time high share price of Vishnu Chemicals (VISHNU)?
The all-time high share price of Vishnu Chemicals was ₹744.0 recorded on September 07, 2026 on the NSE exchange.
What is the all-time low share price of Vishnu Chemicals (VISHNU)?
The all-time low share price of Vishnu Chemicals was ₹12.15 recorded on March 31, 2020 on the NSE exchange.
How can I download VISHNU historical share price data?
You can download Vishnu Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VISHNU shares?
The highest trading volume day for Vishnu Chemicals was 5,372,707 shares traded on July 30, 2025 on the NSE exchange, with share price at ₹564.35.