Price Data Selection & Download
Vishwaraj Sugar Industries Share Price All Time Records & Statistics (Oct 2019 - Sep 2026)
1693 daily OHLCV records on NSE from Oct. 2019 to Sept. 2026. Analyse VISHWARAJ FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹45.80
October 22, 2021
NSE Exchange
Share Price All Time Low
₹4.14
March 30, 2026
NSE Exchange
Highest Volume Trading Day
31,779,933
June 22, 2023 • ₹20.05
NSE Exchange
Share Price History Data (Oct 2019 - Sep 2026)
VISHWARAJ daily open, high, low, close and volume (OHLCV) on NSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹5.25 | ₹5.35 | ₹5.25 | ₹5.31 | 173,856 |
| 2026-09-17 | ₹5.24 | ₹5.39 | ₹5.24 | ₹5.25 | 170,500 |
| 2026-09-16 | ₹5.31 | ₹5.37 | ₹5.21 | ₹5.31 | 224,472 |
| 2026-09-15 | ₹5.47 | ₹5.48 | ₹5.33 | ₹5.37 | 329,218 |
| 2026-09-11 | ₹5.52 | ₹5.59 | ₹5.33 | ₹5.38 | 934,016 |
| 2026-09-10 | ₹5.75 | ₹5.79 | ₹5.61 | ₹5.62 | 346,180 |
| 2026-09-09 | ₹5.94 | ₹5.94 | ₹5.62 | ₹5.66 | 406,094 |
| 2026-09-08 | ₹5.98 | ₹6.04 | ₹5.82 | ₹5.86 | 498,550 |
| 2026-09-07 | ₹5.91 | ₹6.22 | ₹5.90 | ₹5.96 | 862,570 |
| 2026-09-04 | ₹6.00 | ₹6.03 | ₹5.86 | ₹5.90 | 290,468 |
| 2026-09-03 | ₹5.86 | ₹6.09 | ₹5.86 | ₹5.93 | 495,020 |
| 2026-09-02 | ₹5.85 | ₹6.04 | ₹5.73 | ₹5.87 | 447,461 |
| 2026-09-01 | ₹6.12 | ₹6.16 | ₹5.91 | ₹5.94 | 342,404 |
| 2026-08-31 | ₹6.04 | ₹6.49 | ₹5.98 | ₹6.08 | 1,261,474 |
| 2026-08-28 | ₹5.86 | ₹6.24 | ₹5.86 | ₹6.04 | 565,540 |
| 2026-08-27 | ₹6.23 | ₹6.39 | ₹5.90 | ₹5.92 | 783,099 |
| 2026-08-26 | ₹6.29 | ₹6.56 | ₹6.06 | ₹6.15 | 697,624 |
| 2026-08-25 | ₹6.88 | ₹7.09 | ₹6.08 | ₹6.29 | 2,330,979 |
| 2026-08-24 | ₹5.73 | ₹6.82 | ₹5.71 | ₹6.79 | 9,320,681 |
| 2026-08-21 | ₹5.76 | ₹5.80 | ₹5.61 | ₹5.69 | 715,848 |
| 2026-08-20 | ₹5.64 | ₹5.86 | ₹5.56 | ₹5.76 | 2,968,868 |
| 2026-08-19 | ₹5.39 | ₹5.89 | ₹5.39 | ₹5.50 | 1,729,809 |
| 2026-08-18 | ₹5.37 | ₹5.62 | ₹5.37 | ₹5.45 | 596,863 |
| 2026-08-17 | ₹5.30 | ₹5.43 | ₹5.29 | ₹5.37 | 196,403 |
| 2026-08-14 | ₹5.35 | ₹5.48 | ₹5.26 | ₹5.29 | 250,320 |
| 2026-08-13 | ₹5.36 | ₹5.58 | ₹5.20 | ₹5.45 | 578,713 |
| 2026-08-12 | ₹5.34 | ₹5.43 | ₹5.28 | ₹5.32 | 177,684 |
| 2026-08-11 | ₹5.45 | ₹5.45 | ₹5.37 | ₹5.39 | 112,092 |
| 2026-08-10 | ₹5.24 | ₹5.45 | ₹5.24 | ₹5.40 | 286,509 |
| 2026-08-07 | ₹5.28 | ₹5.40 | ₹5.28 | ₹5.32 | 93,525 |
| 2026-08-06 | ₹5.48 | ₹5.64 | ₹5.26 | ₹5.30 | 234,713 |
| 2026-08-05 | ₹5.59 | ₹5.69 | ₹5.42 | ₹5.47 | 156,734 |
| 2026-08-04 | ₹5.33 | ₹5.60 | ₹5.24 | ₹5.47 | 323,900 |
| 2026-08-03 | ₹5.17 | ₹5.38 | ₹5.12 | ₹5.24 | 416,008 |
| 2026-07-31 | ₹5.09 | ₹5.26 | ₹5.06 | ₹5.12 | 329,374 |
| 2026-07-30 | ₹5.26 | ₹5.26 | ₹5.13 | ₹5.18 | 121,719 |
| 2026-07-29 | ₹5.21 | ₹5.33 | ₹5.21 | ₹5.26 | 100,866 |
| 2026-07-28 | ₹5.29 | ₹5.34 | ₹5.20 | ₹5.21 | 98,219 |
| 2026-07-27 | ₹5.20 | ₹5.29 | ₹5.20 | ₹5.25 | 78,228 |
| 2026-07-24 | ₹5.27 | ₹5.27 | ₹5.10 | ₹5.19 | 138,587 |
| 2026-07-23 | ₹5.36 | ₹5.38 | ₹5.20 | ₹5.26 | 54,660 |
| 2026-07-22 | ₹5.24 | ₹5.39 | ₹5.24 | ₹5.27 | 118,299 |
| 2026-07-21 | ₹5.34 | ₹5.40 | ₹5.20 | ₹5.26 | 104,368 |
| 2026-07-20 | ₹5.25 | ₹5.38 | ₹5.22 | ₹5.24 | 155,013 |
| 2026-07-17 | ₹5.32 | ₹5.47 | ₹5.21 | ₹5.28 | 262,006 |
| 2026-07-16 | ₹5.41 | ₹5.44 | ₹5.36 | ₹5.37 | 72,267 |
| 2026-07-15 | ₹5.47 | ₹5.48 | ₹5.38 | ₹5.41 | 130,249 |
| 2026-07-14 | ₹5.49 | ₹5.50 | ₹5.40 | ₹5.40 | 73,930 |
| 2026-07-13 | ₹5.39 | ₹5.50 | ₹5.32 | ₹5.42 | 146,318 |
| 2026-07-10 | ₹5.36 | ₹5.54 | ₹5.34 | ₹5.37 | 374,341 |
| 2026-07-09 | ₹5.55 | ₹5.55 | ₹5.35 | ₹5.43 | 278,042 |
| 2026-07-08 | ₹5.59 | ₹5.59 | ₹5.40 | ₹5.48 | 159,257 |
| 2026-07-07 | ₹5.48 | ₹5.59 | ₹5.48 | ₹5.52 | 93,671 |
| 2026-07-06 | ₹5.39 | ₹5.64 | ₹5.35 | ₹5.52 | 315,085 |
| 2026-07-03 | ₹5.46 | ₹5.46 | ₹5.35 | ₹5.37 | 177,064 |
| 2026-07-02 | ₹5.40 | ₹5.46 | ₹5.35 | ₹5.35 | 102,297 |
| 2026-07-01 | ₹5.47 | ₹5.71 | ₹5.33 | ₹5.38 | 230,747 |
| 2026-06-30 | ₹5.47 | ₹5.58 | ₹5.43 | ₹5.47 | 208,320 |
| 2026-06-29 | ₹5.44 | ₹5.50 | ₹5.34 | ₹5.45 | 138,452 |
| 2026-06-25 | ₹5.72 | ₹5.72 | ₹5.36 | ₹5.39 | 361,895 |
| 2026-06-24 | ₹5.75 | ₹5.75 | ₹5.60 | ₹5.63 | 139,257 |
| 2026-06-23 | ₹5.62 | ₹5.70 | ₹5.56 | ₹5.60 | 103,094 |
| 2026-06-22 | ₹5.74 | ₹5.80 | ₹5.65 | ₹5.69 | 241,570 |
| 2026-06-19 | ₹5.50 | ₹5.75 | ₹5.40 | ₹5.62 | 248,740 |
| 2026-06-18 | ₹5.65 | ₹5.83 | ₹5.44 | ₹5.58 | 574,957 |
| 2026-06-17 | ₹5.70 | ₹5.79 | ₹5.59 | ₹5.60 | 579,580 |
| 2026-06-16 | ₹6.00 | ₹6.12 | ₹5.67 | ₹5.69 | 692,564 |
| 2026-06-15 | ₹6.09 | ₹6.24 | ₹5.88 | ₹5.95 | 652,871 |
| 2026-06-12 | ₹5.76 | ₹5.89 | ₹5.51 | ₹5.80 | 227,431 |
| 2026-06-11 | ₹5.50 | ₹5.50 | ₹5.45 | ₹5.46 | 139,950 |
| 2026-06-10 | ₹5.80 | ₹5.80 | ₹5.40 | ₹5.47 | 260,339 |
| 2026-06-09 | ₹5.58 | ₹5.85 | ₹5.41 | ₹5.74 | 313,810 |
| 2026-06-08 | ₹5.68 | ₹5.68 | ₹5.26 | ₹5.63 | 136,612 |
| 2026-06-05 | ₹5.80 | ₹5.87 | ₹5.22 | ₹5.67 | 218,572 |
| 2026-06-04 | ₹5.88 | ₹5.90 | ₹5.69 | ₹5.78 | 144,281 |
| 2026-06-03 | ₹5.90 | ₹5.90 | ₹5.61 | ₹5.75 | 292,246 |
| 2026-06-02 | ₹5.81 | ₹5.89 | ₹5.62 | ₹5.87 | 138,115 |
| 2026-06-01 | ₹5.87 | ₹5.95 | ₹5.80 | ₹5.87 | 224,729 |
| 2026-05-29 | ₹5.68 | ₹5.70 | ₹5.55 | ₹5.68 | 157,702 |
| 2026-05-27 | ₹5.67 | ₹5.90 | ₹5.42 | ₹5.68 | 207,753 |
| 2026-05-26 | ₹5.41 | ₹5.71 | ₹5.24 | ₹5.67 | 316,950 |
| 2026-05-25 | ₹5.36 | ₹5.60 | ₹5.36 | ₹5.44 | 98,963 |
| 2026-05-22 | ₹5.40 | ₹5.56 | ₹5.20 | ₹5.38 | 140,670 |
| 2026-05-21 | ₹5.46 | ₹5.64 | ₹5.22 | ₹5.45 | 188,106 |
| 2026-05-20 | ₹5.43 | ₹5.49 | ₹5.30 | ₹5.46 | 96,719 |
| 2026-05-19 | ₹5.25 | ₹5.41 | ₹5.25 | ₹5.35 | 110,514 |
| 2026-05-18 | ₹5.51 | ₹5.60 | ₹5.15 | ₹5.25 | 331,459 |
| 2026-05-15 | ₹5.61 | ₹5.61 | ₹5.18 | ₹5.40 | 127,074 |
| 2026-05-14 | ₹5.61 | ₹5.64 | ₹5.40 | ₹5.45 | 268,193 |
| 2026-05-13 | ₹5.48 | ₹5.70 | ₹5.48 | ₹5.58 | 63,486 |
| 2026-05-12 | ₹5.60 | ₹5.79 | ₹5.45 | ₹5.47 | 224,637 |
| 2026-04-15 | ₹5.92 | ₹6.19 | ₹5.86 | ₹6.11 | 686,692 |
| 2026-04-13 | ₹5.60 | ₹5.84 | ₹5.33 | ₹5.76 | 967,692 |
| 2026-04-10 | ₹5.54 | ₹5.73 | ₹5.44 | ₹5.60 | 611,953 |
| 2026-04-09 | ₹5.24 | ₹5.70 | ₹5.17 | ₹5.45 | 738,065 |
| 2026-04-08 | ₹5.32 | ₹5.32 | ₹5.00 | ₹5.24 | 675,033 |
| 2026-04-07 | ₹5.02 | ₹5.25 | ₹4.93 | ₹5.02 | 654,634 |
| 2026-04-06 | ₹4.74 | ₹5.14 | ₹4.70 | ₹4.91 | 1,049,108 |
| 2026-04-02 | ₹4.55 | ₹4.75 | ₹4.36 | ₹4.68 | 392,441 |
| 2026-04-01 | ₹4.22 | ₹4.60 | ₹4.22 | ₹4.55 | 426,293 |
| 2026-03-30 | ₹4.30 | ₹4.46 | ₹4.14 | ₹4.18 | 1,479,653 |
| 2026-03-27 | ₹4.56 | ₹4.64 | ₹4.29 | ₹4.31 | 1,492,213 |
| 2026-03-25 | ₹4.77 | ₹4.77 | ₹4.52 | ₹4.55 | 849,389 |
| 2026-03-24 | ₹4.74 | ₹4.78 | ₹4.52 | ₹4.54 | 695,134 |
| 2026-03-23 | ₹4.84 | ₹4.85 | ₹4.52 | ₹4.56 | 964,013 |
| 2026-03-20 | ₹5.04 | ₹5.15 | ₹4.85 | ₹4.87 | 1,772,915 |
| 2026-03-19 | ₹5.21 | ₹5.36 | ₹4.91 | ₹4.96 | 1,228,164 |
| 2026-03-18 | ₹5.15 | ₹5.27 | ₹5.14 | ₹5.23 | 443,356 |
| 2026-03-17 | ₹5.33 | ₹5.33 | ₹5.08 | ₹5.13 | 262,620 |
| 2026-03-16 | ₹5.60 | ₹5.60 | ₹5.01 | ₹5.08 | 709,079 |
| 2026-03-13 | ₹5.63 | ₹5.63 | ₹5.25 | ₹5.38 | 304,471 |
| 2026-03-12 | ₹5.33 | ₹6.28 | ₹5.25 | ₹5.56 | 965,507 |
| 2026-03-11 | ₹5.32 | ₹5.38 | ₹5.24 | ₹5.33 | 525,910 |
| 2026-03-10 | ₹5.30 | ₹5.30 | ₹5.18 | ₹5.22 | 241,976 |
| 2026-03-09 | ₹5.08 | ₹5.39 | ₹4.95 | ₹5.15 | 666,620 |
| 2026-03-06 | ₹5.57 | ₹5.75 | ₹5.07 | ₹5.24 | 1,329,062 |
| 2026-03-05 | ₹5.82 | ₹5.94 | ₹5.50 | ₹5.77 | 288,825 |
| 2026-03-04 | ₹5.55 | ₹6.00 | ₹5.47 | ₹5.82 | 1,408,126 |
| 2026-03-02 | ₹5.50 | ₹5.71 | ₹5.50 | ₹5.56 | 451,942 |
| 2026-02-27 | ₹5.88 | ₹5.98 | ₹5.77 | ₹5.86 | 426,245 |
| 2026-02-26 | ₹5.60 | ₹5.94 | ₹5.60 | ₹5.78 | 387,852 |
| 2026-02-25 | ₹5.58 | ₹5.69 | ₹5.52 | ₹5.60 | 220,786 |
| 2026-02-24 | ₹5.65 | ₹5.65 | ₹5.52 | ₹5.58 | 226,846 |
| 2026-02-23 | ₹5.58 | ₹5.69 | ₹5.57 | ₹5.67 | 177,893 |
| 2026-02-20 | ₹5.78 | ₹5.78 | ₹5.60 | ₹5.62 | 341,948 |
| 2026-02-19 | ₹5.95 | ₹5.99 | ₹5.76 | ₹5.78 | 235,891 |
| 2026-02-18 | ₹5.63 | ₹6.05 | ₹5.55 | ₹5.92 | 871,254 |
| 2026-02-17 | ₹5.61 | ₹5.69 | ₹5.51 | ₹5.63 | 813,027 |
| 2026-02-16 | ₹5.83 | ₹5.86 | ₹5.74 | ₹5.77 | 341,980 |
| 2026-02-13 | ₹5.94 | ₹5.94 | ₹5.81 | ₹5.86 | 372,009 |
| 2026-02-12 | ₹5.91 | ₹6.02 | ₹5.90 | ₹5.91 | 399,232 |
| 2026-02-11 | ₹5.99 | ₹6.03 | ₹5.86 | ₹5.95 | 575,156 |
| 2026-02-10 | ₹6.00 | ₹6.07 | ₹5.92 | ₹5.94 | 775,218 |
| 2026-02-09 | ₹6.02 | ₹6.15 | ₹5.93 | ₹5.96 | 989,352 |
| 2026-02-06 | ₹6.02 | ₹6.14 | ₹5.96 | ₹6.01 | 321,164 |
| 2026-02-05 | ₹6.21 | ₹6.28 | ₹5.97 | ₹6.01 | 661,891 |
| 2026-02-04 | ₹6.20 | ₹6.31 | ₹6.12 | ₹6.16 | 693,625 |
| 2026-02-03 | ₹6.67 | ₹6.67 | ₹6.16 | ₹6.20 | 389,032 |
| 2026-02-02 | ₹6.35 | ₹6.35 | ₹6.02 | ₹6.13 | 379,179 |
| 2026-02-01 | ₹6.26 | ₹6.96 | ₹6.16 | ₹6.31 | 367,288 |
| 2026-01-30 | ₹6.24 | ₹6.30 | ₹6.14 | ₹6.26 | 356,065 |
| 2026-01-29 | ₹6.37 | ₹6.48 | ₹6.13 | ₹6.24 | 203,570 |
| 2026-01-28 | ₹6.32 | ₹6.50 | ₹6.13 | ₹6.37 | 339,192 |
| 2026-01-27 | ₹6.58 | ₹6.58 | ₹5.91 | ₹6.12 | 549,501 |
| 2026-01-23 | ₹6.50 | ₹6.54 | ₹6.06 | ₹6.17 | 458,234 |
| 2026-01-22 | ₹6.04 | ₹6.55 | ₹6.04 | ₹6.50 | 647,562 |
| 2026-01-21 | ₹6.19 | ₹6.30 | ₹6.01 | ₹6.04 | 321,499 |
| 2026-01-20 | ₹6.39 | ₹6.43 | ₹6.16 | ₹6.26 | 296,599 |
| 2026-01-19 | ₹6.45 | ₹6.52 | ₹6.31 | ₹6.39 | 237,459 |
| 2026-01-16 | ₹6.63 | ₹6.92 | ₹6.42 | ₹6.53 | 463,045 |
| 2026-01-14 | ₹6.71 | ₹6.84 | ₹6.30 | ₹6.63 | 236,402 |
| 2026-01-13 | ₹6.53 | ₹6.93 | ₹6.53 | ₹6.85 | 278,733 |
| 2026-01-12 | ₹6.57 | ₹6.62 | ₹6.42 | ₹6.52 | 248,999 |
| 2026-01-09 | ₹6.86 | ₹6.86 | ₹6.51 | ₹6.57 | 372,167 |
| 2026-01-08 | ₹6.93 | ₹6.94 | ₹6.80 | ₹6.83 | 141,213 |
| 2026-01-07 | ₹6.95 | ₹6.98 | ₹6.89 | ₹6.93 | 123,391 |
| 2026-01-06 | ₹6.94 | ₹6.99 | ₹6.85 | ₹6.94 | 226,542 |
| 2026-01-05 | ₹6.84 | ₹6.98 | ₹6.80 | ₹6.94 | 205,495 |
| 2026-01-02 | ₹6.80 | ₹6.96 | ₹6.78 | ₹6.92 | 317,206 |
| 2026-01-01 | ₹6.89 | ₹7.00 | ₹6.77 | ₹6.80 | 297,875 |
Vishwaraj Sugar Industries Share Price Performance Analysis (Oct 2019 - Sep 2026)
VISHWARAJ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.91%
₹6.80 → ₹5.31
Year to Date
Price Volatility
9.03%
Low Volatility
Year to Date
Average Daily Volume
499,818
Year to Date Average
NSE Exchange
Vishwaraj Sugar Industries Share Price History – Frequently Asked Questions
Common questions about VISHWARAJ historical data and records. Review VISHWARAJ earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vishwaraj Sugar Industries (VISHWARAJ)?
The all-time high share price of Vishwaraj Sugar Industries was ₹45.8 recorded on October 22, 2021 on the NSE exchange.
What is the all-time low share price of Vishwaraj Sugar Industries (VISHWARAJ)?
The all-time low share price of Vishwaraj Sugar Industries was ₹4.14 recorded on March 30, 2026 on the NSE exchange.
How can I download VISHWARAJ historical share price data?
You can download Vishwaraj Sugar Industries 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 VISHWARAJ shares?
The highest trading volume day for Vishwaraj Sugar Industries was 31,779,933 shares traded on June 22, 2023 on the NSE exchange, with share price at ₹20.05.