Visaka Industries Limited (BOM:509055)
India · Delayed Price · Currency is INR 85.29
-0.67 (-0.78%)
At close: Aug 22, 2025
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.00 | 87.00 | 84.22 | 85.29 | 85.29 | -0.78% | 8,549 |
| Aug 21, 2025 | 83.60 | 87.00 | 83.60 | 85.96 | 85.96 | 2.15% | 17,858 |
| Aug 20, 2025 | 83.16 | 84.15 | 83.16 | 84.15 | 84.15 | -0.30% | 9,805 |
| Aug 19, 2025 | 83.00 | 84.50 | 83.00 | 84.40 | 84.40 | 1.52% | 10,392 |
| Aug 18, 2025 | 84.87 | 85.20 | 83.01 | 83.14 | 83.14 | -0.38% | 7,808 |
| Aug 14, 2025 | 83.77 | 85.85 | 82.56 | 83.46 | 83.46 | -0.37% | 9,301 |
| Aug 13, 2025 | 83.97 | 85.21 | 82.60 | 83.77 | 83.77 | 0.10% | 17,112 |
| Aug 12, 2025 | 86.57 | 86.89 | 82.70 | 83.69 | 83.69 | -1.99% | 9,955 |
| Aug 11, 2025 | 89.72 | 89.72 | 85.24 | 85.39 | 85.39 | -4.83% | 25,013 |
| Aug 8, 2025 | 90.37 | 90.37 | 88.01 | 89.72 | 89.72 | 4.24% | 45,092 |
| Aug 7, 2025 | 87.00 | 88.45 | 85.50 | 86.07 | 86.07 | -0.84% | 20,555 |
| Aug 6, 2025 | 85.22 | 86.80 | 85.00 | 86.80 | 86.80 | -0.01% | 4,812 |
| Aug 5, 2025 | 85.00 | 87.00 | 84.04 | 86.81 | 86.81 | 0.37% | 6,758 |
| Aug 4, 2025 | 84.10 | 86.50 | 84.00 | 86.49 | 86.49 | 1.26% | 5,359 |
| Aug 1, 2025 | 83.22 | 86.99 | 83.22 | 85.41 | 85.41 | 1.74% | 6,359 |
| Jul 31, 2025 | 84.59 | 84.59 | 83.50 | 83.95 | 83.95 | -0.06% | 14,224 |
| Jul 30, 2025 | 83.92 | 85.50 | 83.87 | 84.00 | 84.00 | 0.11% | 8,739 |
| Jul 29, 2025 | 83.87 | 85.99 | 83.87 | 83.91 | 83.91 | 0.05% | 11,608 |
| Jul 28, 2025 | 83.87 | 84.89 | 83.87 | 83.87 | 83.87 | -0.11% | 49,559 |
| Jul 25, 2025 | 84.11 | 86.00 | 82.90 | 83.96 | 83.96 | -0.84% | 3,682 |
| Jul 24, 2025 | 85.34 | 85.35 | 83.01 | 84.67 | 84.67 | -0.28% | 15,588 |
| Jul 23, 2025 | 84.55 | 89.90 | 83.41 | 84.91 | 84.91 | -0.88% | 20,707 |
| Jul 22, 2025 | 84.06 | 86.25 | 84.06 | 85.66 | 85.66 | -0.63% | 3,763 |
| Jul 21, 2025 | 83.15 | 87.00 | 80.18 | 86.20 | 86.20 | 2.14% | 57,803 |
| Jul 18, 2025 | 84.30 | 86.18 | 84.00 | 84.39 | 84.39 | -1.24% | 10,967 |
| Jul 17, 2025 | 86.99 | 87.35 | 85.00 | 85.45 | 85.45 | -2.23% | 14,191 |
| Jul 16, 2025 | 87.00 | 89.25 | 83.35 | 87.40 | 87.40 | 0.46% | 14,675 |
| Jul 15, 2025 | 83.51 | 89.55 | 83.51 | 87.00 | 87.00 | -0.67% | 26,104 |
| Jul 14, 2025 | 88.95 | 90.90 | 87.10 | 87.59 | 87.59 | -1.05% | 7,455 |
| Jul 11, 2025 | 89.25 | 90.89 | 88.11 | 88.52 | 88.52 | -1.94% | 3,988 |
| Jul 10, 2025 | 92.30 | 93.75 | 90.00 | 90.27 | 90.27 | -2.27% | 8,445 |
| Jul 9, 2025 | 88.32 | 92.37 | 86.25 | 92.37 | 92.37 | 4.99% | 19,071 |
| Jul 8, 2025 | 89.69 | 90.00 | 86.10 | 87.98 | 87.98 | -1.92% | 8,374 |
| Jul 7, 2025 | 91.52 | 93.48 | 89.45 | 89.70 | 89.70 | -1.99% | 1,298 |
| Jul 4, 2025 | 92.88 | 93.49 | 89.33 | 91.52 | 91.52 | -1.46% | 6,371 |
| Jul 3, 2025 | 88.35 | 93.50 | 88.35 | 92.88 | 92.88 | 2.08% | 22,193 |
| Jul 2, 2025 | 94.24 | 94.25 | 90.36 | 90.99 | 90.99 | -3.36% | 26,722 |
| Jul 1, 2025 | 95.99 | 98.00 | 92.76 | 94.15 | 94.15 | 0.92% | 92,335 |
| Jun 30, 2025 | 86.32 | 93.75 | 85.61 | 93.29 | 93.29 | 8.95% | 88,533 |
| Jun 27, 2025 | 82.01 | 88.95 | 82.01 | 85.63 | 85.63 | 1.65% | 25,177 |
| Jun 26, 2025 | 85.44 | 85.80 | 83.66 | 84.24 | 83.74 | -0.70% | 15,267 |
| Jun 25, 2025 | 83.95 | 85.82 | 83.95 | 84.83 | 84.33 | 1.17% | 14,710 |
| Jun 24, 2025 | 84.79 | 85.17 | 81.80 | 83.85 | 83.35 | 3.10% | 21,419 |
| Jun 23, 2025 | 80.96 | 81.35 | 79.70 | 81.33 | 80.85 | 0.82% | 3,664 |
| Jun 20, 2025 | 79.94 | 82.01 | 79.46 | 80.67 | 80.19 | 2.24% | 6,980 |
| Jun 19, 2025 | 80.99 | 81.31 | 78.21 | 78.90 | 78.43 | -2.65% | 15,693 |
| Jun 18, 2025 | 82.50 | 82.50 | 80.70 | 81.05 | 80.57 | -1.51% | 10,977 |
| Jun 17, 2025 | 82.72 | 83.49 | 81.89 | 82.29 | 81.80 | -1.41% | 19,488 |
| Jun 16, 2025 | 84.19 | 84.19 | 81.65 | 83.47 | 82.98 | 0.06% | 5,671 |
| Jun 13, 2025 | 83.31 | 85.08 | 82.13 | 83.42 | 82.93 | -1.16% | 8,367 |