Visaka Industries Limited (BOM:509055)
India · Delayed Price · Currency is INR 61.96
-2.49 (-3.86%)
At close: Jan 20, 2026
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 66.16 | 67.00 | 64.55 | 66.48 | 66.48 | 3.39% | 37,777 |
| Dec 18, 2025 | 65.00 | 65.29 | 63.78 | 64.30 | 64.30 | -1.46% | 2,255 |
| Dec 17, 2025 | 68.00 | 68.00 | 65.25 | 65.25 | 65.25 | -1.35% | 1,095 |
| Dec 16, 2025 | 68.00 | 68.00 | 64.97 | 66.14 | 66.14 | -1.06% | 3,346 |
| Dec 15, 2025 | 66.44 | 67.00 | 66.00 | 66.85 | 66.85 | 0.62% | 5,437 |
| Dec 12, 2025 | 66.62 | 67.38 | 65.76 | 66.44 | 66.44 | -0.27% | 2,042 |
| Dec 11, 2025 | 70.00 | 70.00 | 65.04 | 66.62 | 66.62 | 0.50% | 1,875 |
| Dec 10, 2025 | 66.99 | 67.67 | 66.00 | 66.29 | 66.29 | -0.93% | 1,705 |
| Dec 9, 2025 | 66.05 | 67.15 | 65.00 | 66.91 | 66.91 | 1.27% | 6,183 |
| Dec 8, 2025 | 72.50 | 72.50 | 64.98 | 66.07 | 66.07 | -3.42% | 7,286 |
| Dec 5, 2025 | 68.30 | 68.81 | 66.05 | 68.41 | 68.41 | 4.32% | 5,458 |
| Dec 4, 2025 | 69.10 | 69.10 | 65.10 | 65.58 | 65.58 | -2.76% | 6,037 |
| Dec 3, 2025 | 69.10 | 69.10 | 67.15 | 67.44 | 67.44 | -0.77% | 4,181 |
| Dec 2, 2025 | 70.09 | 70.09 | 67.96 | 67.96 | 67.96 | -1.12% | 5,164 |
| Dec 1, 2025 | 72.00 | 72.00 | 68.21 | 68.73 | 68.73 | -1.15% | 1,391 |
| Nov 28, 2025 | 70.50 | 72.56 | 67.86 | 69.53 | 69.53 | 2.11% | 70,801 |
| Nov 27, 2025 | 71.00 | 71.00 | 68.06 | 68.09 | 68.09 | -0.71% | 2,438 |
| Nov 26, 2025 | 73.40 | 73.40 | 68.00 | 68.58 | 68.58 | 1.08% | 5,252 |
| Nov 25, 2025 | 67.73 | 70.92 | 67.73 | 67.85 | 67.85 | 0.18% | 6,505 |
| Nov 24, 2025 | 69.50 | 69.69 | 67.10 | 67.73 | 67.73 | -3.20% | 3,981 |
| Nov 21, 2025 | 69.46 | 71.45 | 69.00 | 69.97 | 69.97 | 1.00% | 6,549 |
| Nov 20, 2025 | 76.99 | 76.99 | 69.20 | 69.28 | 69.28 | -3.82% | 13,298 |
| Nov 19, 2025 | 75.00 | 75.00 | 72.00 | 72.03 | 72.03 | -1.52% | 4,354 |
| Nov 18, 2025 | 79.00 | 79.00 | 72.50 | 73.14 | 73.14 | -1.64% | 4,931 |
| Nov 17, 2025 | 75.00 | 75.15 | 74.00 | 74.36 | 74.36 | -1.94% | 5,410 |
| Nov 14, 2025 | 73.01 | 77.00 | 71.65 | 75.83 | 75.83 | 0.56% | 15,840 |
| Nov 13, 2025 | 77.10 | 78.36 | 73.00 | 75.41 | 75.41 | -2.15% | 18,611 |
| Nov 12, 2025 | 77.00 | 78.48 | 76.91 | 77.07 | 77.07 | 0.04% | 3,821 |
| Nov 11, 2025 | 79.01 | 79.05 | 76.40 | 77.04 | 77.04 | -2.23% | 6,738 |