Vision Corporation Limited (VISIONCO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 03:15PM IST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2,260 |
| May 07, 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 16,036 |
| May 06, 2024 | 3.1400 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 13,533 |
| May 03, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 6,349 |
| May 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 5,647 |
| Apr 30, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 5,682 |
| Apr 29, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 10,921 |
| Apr 26, 2024 | 3.4300 | 3.4300 | 3.3700 | 3.3800 | 3.3800 | 1,892 |
| Apr 25, 2024 | 3.4300 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 13,681 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 5,748 |
| Apr 23, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 14,952 |
| Apr 22, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 11,596 |
| Apr 19, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 6,570 |
| Apr 18, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 7,503 |
| Apr 16, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 4,823 |
| Apr 15, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,513 |
| Apr 12, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 12,573 |
| Apr 10, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3,276 |
| Apr 09, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1,043 |
| Apr 08, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 6,193 |
| Apr 05, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3,454 |
| Apr 04, 2024 | 4.3700 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 23,832 |
| Apr 03, 2024 | 4.3000 | 4.3700 | 4.1000 | 4.3100 | 4.3100 | 51,912 |
| Apr 02, 2024 | 4.4300 | 4.4300 | 4.1400 | 4.1700 | 4.1700 | 69,246 |
| Apr 01, 2024 | 4.2300 | 4.2400 | 3.8400 | 4.2400 | 4.2400 | 56,680 |
| Mar 28, 2024 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | 4.0400 | 11,976 |
| Mar 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 7,193 |
| Mar 26, 2024 | 3.5000 | 3.6700 | 3.3300 | 3.6700 | 3.6700 | 27,216 |
| Mar 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,730 |
| Mar 21, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 18,181 |
| Mar 20, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3,542 |
| Mar 19, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 5,744 |
| Mar 18, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 4,923 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 6,697 |
| Mar 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 15,948 |
| Mar 12, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2,814 |
| Mar 11, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 8,148 |
| Mar 07, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 9,288 |
| Mar 06, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 7,418 |
| Mar 05, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4,491 |
| Mar 04, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 8,066 |
| Mar 01, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 10,446 |
| Feb 29, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4,610 |
| Feb 28, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 2,648 |
| Feb 27, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 3,858 |
| Feb 26, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 7,333 |
| Feb 23, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 7,064 |
| Feb 22, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 18,599 |
| Feb 21, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 19,046 |
| Feb 20, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 76,180 |
| Feb 19, 2024 | 4.7100 | 4.7100 | 4.5800 | 4.7100 | 4.7100 | 87,289 |
| Feb 16, 2024 | 4.5400 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 59,273 |
| Feb 15, 2024 | 4.4500 | 4.4500 | 4.0300 | 4.3400 | 4.3400 | 87,919 |
| Feb 14, 2024 | 4.2200 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 75,504 |
| Feb 13, 2024 | 3.8800 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 52,238 |
| Feb 12, 2024 | 3.8500 | 4.1100 | 3.7300 | 3.8500 | 3.8500 | 104,141 |
| Feb 09, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 13,892 |
| Feb 08, 2024 | 4.0800 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 66,362 |
| Feb 07, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 51,495 |
| Feb 06, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 24,840 |
| Feb 05, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 60,640 |
| Feb 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 20,876 |
| Feb 01, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 6,513 |
| Jan 31, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 87,724 |
| Jan 30, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 8,875 |
| Jan 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 15,845 |
| Jan 25, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 8,771 |
| Jan 24, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 28,463 |
| Jan 23, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 87,740 |
| Jan 19, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 6,442 |
| Jan 18, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 8,354 |
| Jan 17, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 5,509 |
| Jan 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 11,905 |
| Jan 15, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 20,324 |
| Jan 12, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 12,743 |
| Jan 11, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 34,085 |
| Jan 10, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 36,744 |
| Jan 09, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 24,192 |
| Jan 08, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 27,458 |
| Jan 05, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 14,808 |
| Jan 04, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 45,473 |
| Jan 03, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 53,753 |
| Jan 02, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 62,775 |
| Jan 01, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 34,484 |
| Dec 29, 2023 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 34,789 |
| Dec 28, 2023 | 3.4900 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 117,044 |
| Dec 27, 2023 | 3.3700 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 46,787 |
| Dec 26, 2023 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.2100 | 63,703 |
| Dec 22, 2023 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 34,720 |
| Dec 21, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 17,093 |
| Dec 20, 2023 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 19,823 |
| Dec 19, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 13,262 |
| Dec 18, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 16,071 |
| Dec 15, 2023 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 11,543 |
| Dec 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 15,043 |
| Dec 13, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,072 |
| Dec 12, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,952 |
| Dec 11, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 36,449 |
| Dec 08, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 22,391 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.