Visaka Industries Limited (BOM:509055)
India · Delayed Price · Currency is INR 58.02
+1.77 (3.15%)
At close: Mar 25, 2026
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 56.25 | 59.41 | 56.25 | 58.02 | 58.02 | 3.15% | 119,055 |
| Mar 24, 2026 | 57.44 | 57.79 | 55.58 | 56.25 | 56.25 | 2.11% | 16,562 |
| Mar 23, 2026 | 60.00 | 60.00 | 54.90 | 55.09 | 55.09 | -3.50% | 15,204 |
| Mar 20, 2026 | 63.99 | 63.99 | 56.50 | 57.09 | 57.09 | -0.16% | 12,015 |
| Mar 19, 2026 | 56.86 | 57.60 | 56.86 | 57.18 | 57.18 | 0.28% | 1,427 |
| Mar 18, 2026 | 57.21 | 57.82 | 56.90 | 57.02 | 57.02 | 0.71% | 11,306 |
| Mar 17, 2026 | 57.77 | 57.77 | 56.04 | 56.62 | 56.62 | -0.67% | 3,925 |
| Mar 16, 2026 | 57.51 | 57.65 | 56.00 | 57.00 | 57.00 | -1.44% | 5,241 |
| Mar 13, 2026 | 57.80 | 58.18 | 57.00 | 57.83 | 57.83 | -1.36% | 7,655 |
| Mar 12, 2026 | 58.01 | 59.99 | 57.84 | 58.63 | 58.63 | 1.07% | 3,759 |
| Mar 11, 2026 | 64.20 | 64.20 | 58.00 | 58.01 | 58.01 | -1.48% | 8,696 |
| Mar 10, 2026 | 64.20 | 64.20 | 57.00 | 58.88 | 58.88 | 1.50% | 23,342 |
| Mar 9, 2026 | 59.00 | 59.17 | 57.10 | 58.01 | 58.01 | -2.64% | 24,296 |
| Mar 6, 2026 | 69.95 | 69.95 | 59.10 | 59.58 | 59.58 | 0.49% | 1,187 |
| Mar 5, 2026 | 69.00 | 69.00 | 59.00 | 59.29 | 59.29 | 0.29% | 2,006 |
| Mar 4, 2026 | 63.98 | 63.98 | 58.50 | 59.12 | 59.12 | -1.58% | 4,622 |
| Mar 2, 2026 | 57.25 | 60.97 | 57.25 | 60.07 | 60.07 | -1.52% | 5,421 |
| Feb 27, 2026 | 67.45 | 67.45 | 61.00 | 61.00 | 61.00 | -1.47% | 3,394 |
| Feb 26, 2026 | 62.28 | 62.78 | 61.69 | 61.91 | 61.91 | -0.26% | 1,810 |
| Feb 25, 2026 | 62.40 | 62.47 | 61.50 | 62.07 | 62.07 | 0.13% | 3,655 |
| Feb 24, 2026 | 61.81 | 62.20 | 61.50 | 61.99 | 61.99 | -0.39% | 1,597 |
| Feb 23, 2026 | 63.61 | 63.65 | 62.00 | 62.23 | 62.23 | -0.56% | 3,358 |
| Feb 20, 2026 | 64.38 | 65.05 | 62.50 | 62.58 | 62.58 | -2.80% | 4,020 |
| Feb 19, 2026 | 65.15 | 65.45 | 63.76 | 64.38 | 64.38 | -0.80% | 14,278 |
| Feb 18, 2026 | 69.90 | 69.90 | 64.28 | 64.90 | 64.90 | 0.34% | 1,982 |
| Feb 17, 2026 | 65.50 | 65.68 | 64.61 | 64.68 | 64.68 | -0.65% | 3,796 |
| Feb 16, 2026 | 64.59 | 66.00 | 64.37 | 65.10 | 65.10 | -1.24% | 2,281 |
| Feb 13, 2026 | 65.61 | 66.40 | 64.72 | 65.92 | 65.92 | - | 2,885 |
| Feb 12, 2026 | 69.50 | 69.50 | 65.84 | 65.92 | 65.92 | -1.30% | 5,950 |
| Feb 11, 2026 | 72.45 | 72.45 | 66.33 | 66.79 | 66.79 | -2.47% | 6,596 |
| Feb 10, 2026 | 72.00 | 72.00 | 66.99 | 68.48 | 68.48 | 0.91% | 14,726 |
| Feb 9, 2026 | 65.90 | 68.69 | 64.56 | 67.86 | 67.86 | 4.14% | 9,854 |
| Feb 6, 2026 | 66.30 | 66.30 | 64.19 | 65.16 | 65.16 | -1.05% | 732 |
| Feb 5, 2026 | 65.51 | 66.00 | 64.84 | 65.85 | 65.85 | 0.97% | 1,323 |
| Feb 4, 2026 | 66.40 | 66.40 | 63.58 | 65.22 | 65.22 | 2.55% | 2,882 |
| Feb 3, 2026 | 69.63 | 69.63 | 63.09 | 63.60 | 63.60 | 3.79% | 4,626 |
| Feb 2, 2026 | 67.80 | 67.80 | 60.74 | 61.28 | 61.28 | -1.75% | 2,051 |
| Feb 1, 2026 | 62.90 | 63.24 | 62.19 | 62.37 | 62.37 | -0.84% | 3,387 |
| Jan 30, 2026 | 68.75 | 68.75 | 62.50 | 62.90 | 62.90 | 0.75% | 9,756 |
| Jan 29, 2026 | 69.30 | 69.30 | 61.32 | 62.43 | 62.43 | -1.50% | 1,792 |
| Jan 28, 2026 | 63.13 | 63.42 | 62.80 | 63.38 | 63.38 | 2.14% | 2,106 |
| Jan 27, 2026 | 61.58 | 63.27 | 61.44 | 62.05 | 62.05 | -0.72% | 6,560 |
| Jan 23, 2026 | 66.70 | 66.70 | 62.50 | 62.50 | 62.50 | -2.84% | 3,232 |
| Jan 22, 2026 | 62.94 | 64.99 | 62.70 | 64.33 | 64.33 | 4.43% | 1,006 |
| Jan 21, 2026 | 62.10 | 62.31 | 61.01 | 61.60 | 61.60 | -0.58% | 11,546 |
| Jan 20, 2026 | 64.08 | 64.08 | 61.96 | 61.96 | 61.96 | -3.86% | 7,674 |
| Jan 19, 2026 | 65.00 | 65.00 | 63.66 | 64.45 | 64.45 | -1.39% | 3,196 |
| Jan 16, 2026 | 66.00 | 66.00 | 64.84 | 65.36 | 65.36 | -0.20% | 12,548 |
| Jan 14, 2026 | 66.00 | 66.40 | 65.13 | 65.49 | 65.49 | -0.73% | 4,064 |
| Jan 13, 2026 | 66.29 | 66.29 | 64.90 | 65.97 | 65.97 | -0.48% | 7,920 |