Visagar Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.53	0.54	0.44	0.47	0.47	-12.96%	1,364,067
Mar 25, 2026	0.52	0.55	0.52	0.54	0.54	1.89%	80,513
Mar 24, 2026	0.55	0.56	0.51	0.53	0.53	-	61,479
Mar 23, 2026	0.56	0.60	0.51	0.53	0.53	-5.36%	122,500
Mar 20, 2026	0.53	0.60	0.53	0.56	0.56	-1.75%	52,199
Mar 19, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	112,715
Mar 18, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	98,644
Mar 17, 2026	0.59	0.61	0.57	0.59	0.59	1.72%	31,781
Mar 16, 2026	0.63	0.65	0.52	0.58	0.58	-4.92%	162,384
Mar 13, 2026	0.62	0.64	0.60	0.61	0.61	1.67%	226,263
Mar 12, 2026	0.58	0.61	0.55	0.60	0.60	9.09%	41,827
Mar 11, 2026	0.57	0.57	0.53	0.55	0.55	5.77%	121,980
Mar 10, 2026	0.52	0.55	0.50	0.52	0.52	-	131,386
Mar 9, 2026	0.55	0.55	0.51	0.52	0.52	1.96%	33,827
Mar 6, 2026	0.50	0.52	0.50	0.51	0.51	-	119,074
Mar 5, 2026	0.52	0.52	0.41	0.51	0.51	4.08%	363,641
Mar 4, 2026	0.48	0.56	0.48	0.49	0.49	-5.77%	107,312
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