NSE, VISHWARAJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, VISHWARAJ: Vishwaraj Sugar Industries Limited

22 Aug 2025

LAST: 8.920	CHANGE: 0.02	OPEN: 8.940	HIGH: 8.990	ASK: 0.000	VOLUME: 127.2K
LAST: 8.920	CHG(%): 0.22	PREV: 8.940	LOW: 8.840	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	8.940	8.990	8.840	8.920	127.2K
21 Aug 25	9.070	9.080	8.920	8.940	167.9K
20 Aug 25	8.860	9.050	8.830	8.960	165.2K
19 Aug 25	8.860	8.930	8.700	8.790	222.7K
18 Aug 25	8.880	9.030	8.610	8.730	355.4K
14 Aug 25	8.900	8.980	8.830	8.870	82.5K
12 Aug 25	8.860	9.020	8.810	8.900	104.2K
11 Aug 25	8.890	8.990	8.730	8.860	221.4K
08 Aug 25	9.000	9.060	8.900	8.990	130K
07 Aug 25	9.180	9.180	8.950	8.990	243.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	8.87
MA10:	8.90
MA20:	9.06
MA50:	9.49
MA100:	9.52
MA200:	10.84
STO9:	54.29
STO14:	17.92
RSI14:	33.66
WPR14:	-60.42
MTM14:	-0.29
ROC14:	-0.03
ATR:	0.27
Week High:	9.08
Week Low:	8.61
Month High:	9.85
Month Low:	8.61
Year High:	21.99
Year Low:	7.82

RECENT SPLITS

Date	Ratio
21 Oct 2021	5-1
08 Sep 2021	5-1