Visagar Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.57	0.57	0.54	0.56	0.56	5.66%	53,091
Jun 22, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	111,619
Jun 19, 2026	0.55	0.57	0.53	0.57	0.57	5.56%	23,234
Jun 18, 2026	0.52	0.57	0.52	0.54	0.54	3.85%	64,255
Jun 17, 2026	0.52	0.54	0.52	0.52	0.52	-	64,603
Jun 16, 2026	0.52	0.53	0.51	0.52	0.52	-	81,608
Jun 15, 2026	0.51	0.54	0.51	0.52	0.52	-	56,729
Jun 12, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	37,019
Jun 11, 2026	0.55	0.55	0.50	0.53	0.53	-3.64%	201,351
Jun 10, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	47,422
Jun 9, 2026	0.53	0.56	0.53	0.54	0.54	-1.82%	26,532
Jun 8, 2026	0.53	0.56	0.53	0.55	0.55	-	45,015
Jun 5, 2026	0.57	0.58	0.54	0.55	0.55	-3.51%	142,307
Jun 4, 2026	0.58	0.58	0.55	0.57	0.57	1.79%	43,353
Jun 3, 2026	0.56	0.58	0.54	0.56	0.56	1.82%	25,917
Jun 2, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	25,954
Jun 1, 2026	0.59	0.60	0.55	0.56	0.56	-3.45%	164,798
May 29, 2026	0.58	0.60	0.56	0.58	0.58	-1.69%	98,430
May 27, 2026	0.57	0.60	0.56	0.59	0.59	-	50,901
May 26, 2026	0.56	0.62	0.55	0.59	0.59	-	243,315
May 25, 2026	0.59	0.59	0.56	0.59	0.59	9.26%	568,886
May 22, 2026	0.52	0.56	0.52	0.54	0.54	3.85%	193,381
May 21, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	31,686
May 20, 2026	0.53	0.53	0.48	0.50	0.50	-1.96%	235,327
May 19, 2026	0.49	0.51	0.49	0.51	0.51	-	28,100
May 18, 2026	0.51	0.51	0.49	0.51	0.51	-1.92%	165,391
May 15, 2026	0.52	0.52	0.51	0.52	0.52	-	27,072
May 14, 2026	0.51	0.52	0.51	0.52	0.52	-	33,727
May 13, 2026	0.51	0.53	0.50	0.52	0.52	-	159,549
May 12, 2026	0.52	0.54	0.51	0.52	0.52	-3.70%	103,123
May 11, 2026	0.55	0.55	0.51	0.54	0.54	-3.57%	325,433
May 8, 2026	0.56	0.57	0.54	0.56	0.56	-1.75%	342,104
May 7, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	80,910
May 6, 2026	0.56	0.59	0.55	0.56	0.56	-1.75%	92,904
May 5, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	39,379
May 4, 2026	0.54	0.58	0.54	0.58	0.58	1.75%	79,812
Apr 30, 2026	0.57	0.58	0.55	0.57	0.57	-	20,430
Apr 29, 2026	0.57	0.60	0.56	0.57	0.57	3.64%	189,494
Apr 28, 2026	0.61	0.65	0.55	0.55	0.55	-9.84%	517,342
Apr 27, 2026	0.60	0.62	0.60	0.61	0.61	-	55,623
Apr 24, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	30,843
Apr 23, 2026	0.60	0.64	0.58	0.60	0.60	1.69%	296,976
Apr 22, 2026	0.60	0.62	0.58	0.59	0.59	-3.28%	116,310
Apr 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	142,445
Apr 20, 2026	0.61	0.63	0.60	0.62	0.62	-	256,209
Apr 17, 2026	0.60	0.68	0.60	0.62	0.62	-	189,149
Apr 16, 2026	0.62	0.65	0.60	0.62	0.62	1.64%	146,213
Apr 15, 2026	0.60	0.64	0.60	0.61	0.61	1.67%	242,078
Apr 13, 2026	0.60	0.62	0.57	0.60	0.60	-1.64%	53,124
Apr 10, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	272,211