Visagar Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.57	0.58	0.56	0.56	0.56	1.82%	48,535
Jan 20, 2026	0.59	0.60	0.52	0.55	0.55	-6.78%	150,265
Jan 19, 2026	0.60	0.60	0.57	0.59	0.59	-	55,138
Jan 16, 2026	0.59	0.60	0.56	0.59	0.59	-	70,524
Jan 14, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	32,633
Jan 13, 2026	0.57	0.58	0.57	0.58	0.58	-	53,062
Jan 12, 2026	0.58	0.60	0.58	0.58	0.58	-3.33%	88,455
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	-	17,852
Jan 8, 2026	0.60	0.61	0.59	0.60	0.60	-	48,480
Jan 7, 2026	0.60	0.62	0.60	0.60	0.60	-	23,373
Jan 6, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	48,004
Jan 5, 2026	0.61	0.63	0.60	0.61	0.61	-3.17%	153,022
Jan 2, 2026	0.63	0.64	0.61	0.63	0.63	1.61%	87,674
Jan 1, 2026	0.62	0.65	0.61	0.62	0.62	-	57,724
Dec 31, 2025	0.64	0.66	0.62	0.62	0.62	-1.59%	48,498
Dec 30, 2025	0.66	0.66	0.62	0.63	0.63	-4.55%	233,890
Dec 29, 2025	0.66	0.75	0.65	0.66	0.66	-	42,427
Dec 26, 2025	0.66	0.70	0.66	0.66	0.66	-2.94%	43,556
Dec 24, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	82,876
Dec 23, 2025	0.69	0.70	0.68	0.70	0.70	-	29,767
Dec 22, 2025	0.69	0.72	0.69	0.70	0.70	1.45%	22,948
Dec 19, 2025	0.70	0.70	0.69	0.69	0.69	-	25,604
Dec 18, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	56,395
Dec 17, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	25,631
Dec 16, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	30,918
Dec 15, 2025	0.71	0.77	0.71	0.72	0.72	1.41%	42,788
Dec 12, 2025	0.73	0.73	0.70	0.71	0.71	-1.39%	41,424
Dec 11, 2025	0.72	0.73	0.70	0.72	0.72	-	36,576
Dec 10, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	13,578
Dec 9, 2025	0.74	0.75	0.71	0.73	0.73	-	26,623
Dec 8, 2025	0.71	0.74	0.71	0.73	0.73	-	32,468
Dec 5, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	11,419
Dec 4, 2025	0.74	0.78	0.70	0.71	0.71	-1.39%	50,838
Dec 3, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	18,798
Dec 2, 2025	0.72	0.74	0.71	0.73	0.73	-1.35%	58,818
Dec 1, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	63,092
Nov 28, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	15,945
Nov 27, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	12,851
Nov 26, 2025	0.74	0.76	0.73	0.74	0.74	-	2,476
Nov 25, 2025	0.74	0.75	0.73	0.74	0.74	-	17,792
Nov 24, 2025	0.75	0.75	0.73	0.74	0.74	1.37%	4,655
Nov 21, 2025	0.79	0.79	0.70	0.73	0.73	-5.19%	390,035
Nov 20, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	5,904
Nov 19, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	35,135
Nov 18, 2025	0.75	0.80	0.75	0.79	0.79	2.60%	21,584
Nov 17, 2025	0.80	0.81	0.77	0.77	0.77	-3.75%	100,956
Nov 14, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	43,705
Nov 13, 2025	0.79	0.80	0.77	0.77	0.77	-3.75%	24,004
Nov 12, 2025	0.79	0.80	0.77	0.80	0.80	3.90%	60,516
Nov 11, 2025	0.78	0.80	0.77	0.77	0.77	1.32%	26,735