Visagar Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.55	0.56	0.51	0.52	0.52	-5.45%	111,767
Feb 27, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	40,674
Feb 26, 2026	0.60	0.60	0.55	0.57	0.57	-	29,240
Feb 25, 2026	0.57	0.62	0.57	0.57	0.57	1.79%	41,740
Feb 24, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	37,442
Feb 23, 2026	0.60	0.62	0.58	0.58	0.58	-1.69%	47,473
Feb 20, 2026	0.58	0.61	0.57	0.59	0.59	-3.28%	31,992
Feb 19, 2026	0.61	0.63	0.60	0.61	0.61	-	12,247
Feb 18, 2026	0.59	0.69	0.58	0.61	0.61	3.39%	130,363
Feb 17, 2026	0.60	0.62	0.58	0.59	0.59	-3.28%	53,388
Feb 16, 2026	0.64	0.64	0.61	0.61	0.61	3.39%	50,495
Feb 13, 2026	0.62	0.65	0.59	0.59	0.59	-4.84%	51,650
Feb 12, 2026	0.65	0.65	0.61	0.62	0.62	-1.59%	11,863
Feb 11, 2026	0.72	0.72	0.62	0.63	0.63	1.61%	101,406
Feb 10, 2026	0.58	0.62	0.58	0.62	0.62	6.90%	61,513
Feb 9, 2026	0.56	0.60	0.56	0.58	0.58	1.75%	12,357
Feb 6, 2026	0.57	0.60	0.57	0.57	0.57	-3.39%	33,867
Feb 5, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	11,723
Feb 4, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	13,595
Feb 3, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	69,985
Feb 2, 2026	0.54	0.57	0.54	0.56	0.56	-1.75%	29,600
Feb 1, 2026	0.58	0.58	0.56	0.57	0.57	-	19,347
Jan 30, 2026	0.58	0.59	0.53	0.57	0.57	-1.72%	52,606
Jan 29, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	115,841
Jan 28, 2026	0.53	0.60	0.53	0.57	0.57	-	88,674
Jan 27, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	230,203
Jan 23, 2026	0.59	0.60	0.57	0.59	0.59	-	19,895
Jan 22, 2026	0.65	0.65	0.56	0.59	0.59	5.36%	28,050
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