BSE · VISHWARAJ · stock
Vishwaraj Sugar Industries Limited (VISHWARAJ) stock price history
Every BSE trading session of Vishwaraj Sugar Industries Limited from Oct 15, 2019 to Sep 28, 2026: 1,722 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VISHWARAJ adjusted close, 2019 to 2026
- ₹42.16
- All time high, 2021
- ₹8.68
- 52 week high, ₹4.10 low
- 1,722
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VISHWARAJ key facts
- Vishwaraj Sugar Industries Limited (VISHWARAJ) closed at ₹5.37 on Sep 28, 2026 on BSE.
- VISHWARAJ's all time high close is ₹42.16, set on Oct 21, 2021; its all time low close is ₹4.19 on Mar 30, 2026.
- VISHWARAJ's 52 week range is ₹4.10 to ₹8.68.
- VISHWARAJ returned -32.9% over the year to Sep 28, 2026 and -80.9% over five years.
- Since Oct 15, 2019 VISHWARAJ returned -54%, -10.5% a year compounded.
- VISHWARAJ's deepest drawdown was -90.1% from Oct 21, 2021 to Mar 30, 2026.
- DataCedar holds 1,722 daily sessions of VISHWARAJ history from Oct 15, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VISHWARAJ price chart, 2019 to 2026
VISHWARAJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -0.9% |
| 6 months | +24.0% |
| Year to date | -21.1% |
| 1 year | -32.9% |
| 3 years | -70.8% |
| 5 years | -80.9% |
| 10 years | n/a |
| Since Oct 15, 2019 | -53.9% |
| Compound annual growth, 7.0 years | -10.5% |
VISHWARAJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹42.16 on Oct 21, 2021
- All time low close
- ₹4.19 on Mar 30, 2026
- 52 week high
- ₹8.68 on Oct 7, 2025
- 52 week low
- ₹4.10 on Mar 30, 2026
- Deepest drawdown
- -90.1% from Oct 21, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Dec 9, 2019
- Worst single session
- -11.9% on Mar 19, 2021
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +38%
- Worst calendar year
- 2025, -54%
VISHWARAJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.04 | ₹7.10 | ₹4.10 | ₹5.37 | -22.1% | 10.4M | 184 |
| 2025 | ₹15.00 | ₹15.90 | ₹6.45 | ₹6.89 | -53.7% | 26.9M | 248 |
| 2024 | ₹16.47 | ₹22.05 | ₹13.91 | ₹14.88 | -9.4% | 61.5M | 245 |
| 2023 | ₹18.53 | ₹22.01 | ₹12.99 | ₹16.43 | -10.4% | 72.3M | 245 |
| 2022 | ₹28.42 | ₹28.61 | ₹14.62 | ₹18.33 | -32.7% | 150.2M | 248 |
| 2021 | ₹23.35 | ₹44.59 | ₹20.30 | ₹27.25 | +16.1% | 51.5M | 248 |
| 2020 | ₹17.36 | ₹25.09 | ₹10.68 | ₹23.48 | +38.3% | 16M | 251 |
| 2019 | ₹11.81 | ₹20.24 | ₹11.61 | ₹16.97 | n/a | 20.7M | 53 |
VISHWARAJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.37 | -12.5% |
| August 2026 | ₹6.14 | +19.9% |
| July 2026 | ₹5.12 | -7.1% |
| June 2026 | ₹5.51 | -3.3% |
| May 2026 | ₹5.70 | -4.4% |
| April 2026 | ₹5.96 | +42.2% |
| March 2026 | ₹4.19 | -29.1% |
| February 2026 | ₹5.91 | -5.7% |
| January 2026 | ₹6.27 | -9.0% |
| December 2025 | ₹6.89 | -3.0% |
| November 2025 | ₹7.10 | -10.8% |
| October 2025 | ₹7.96 | +0.3% |
About the VISHWARAJ data
Daily bars. 1,722 sessions from Oct 15, 2019 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VISHWARAJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VISHWARAJ share price history
