Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	73.05	73.05	63.85	66.29	66.29	-0.78%	36,802
Jan 9, 2026	73.35	73.35	66.35	66.81	66.81	-0.99%	2,377
Jan 8, 2026	69.00	69.47	67.20	67.48	67.48	-2.99%	2,111
Jan 7, 2026	69.81	69.81	69.00	69.56	69.56	-0.67%	590
Jan 6, 2026	70.55	71.22	68.91	70.03	70.03	-1.02%	3,971
Jan 5, 2026	72.49	72.82	69.49	70.75	70.75	-1.94%	7,414
Jan 2, 2026	71.50	72.54	70.80	72.15	72.15	1.85%	7,020
Jan 1, 2026	70.79	71.47	70.32	70.84	70.84	0.07%	1,865
Dec 31, 2025	69.35	70.79	69.35	70.79	70.79	2.08%	4,639
Dec 30, 2025	70.41	70.41	69.34	69.35	69.35	-3.36%	1,468
Dec 29, 2025	72.19	72.87	70.54	71.76	71.76	0.36%	6,569
Dec 26, 2025	70.00	73.49	69.30	71.50	71.50	3.74%	8,061
Dec 24, 2025	67.00	69.75	67.00	68.92	68.92	2.39%	4,360
Dec 23, 2025	71.40	71.40	67.30	67.31	67.31	0.07%	1,383
Dec 22, 2025	67.50	67.93	66.20	67.26	67.26	1.17%	4,071