Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	79.00	79.00	74.53	76.05	76.05	1.56%	13,374
Jun 11, 2026	79.80	79.80	74.60	74.88	74.88	-4.04%	9,602
Jun 10, 2026	75.00	79.95	74.31	78.03	78.03	6.63%	45,489
Jun 9, 2026	74.00	74.00	72.08	73.18	73.18	2.74%	6,370
Jun 8, 2026	72.00	72.80	70.93	71.23	71.23	-2.74%	7,482
Jun 5, 2026	74.50	74.50	72.00	73.24	73.24	1.89%	8,379
Jun 4, 2026	76.90	76.90	71.00	71.88	71.88	0.66%	6,101
Jun 3, 2026	72.90	72.90	70.85	71.41	71.41	0.04%	7,102
Jun 2, 2026	73.00	73.00	70.85	71.38	71.38	-0.24%	2,915
Jun 1, 2026	72.00	73.54	71.10	71.55	71.55	-1.11%	14,108
May 29, 2026	72.00	74.60	71.70	72.35	72.35	1.08%	10,580
May 27, 2026	73.00	73.62	71.33	71.58	71.58	-2.84%	4,845
May 26, 2026	74.61	76.00	73.00	73.67	73.67	-0.55%	6,667
May 25, 2026	71.94	74.50	71.00	74.08	74.08	2.82%	8,335
May 22, 2026	71.00	72.62	71.00	72.05	72.05	0.08%	4,632
May 21, 2026	72.98	73.27	71.04	71.99	71.99	-0.69%	10,959
May 20, 2026	72.50	74.56	71.50	72.49	72.49	-1.71%	10,675
May 19, 2026	78.73	78.90	73.50	73.75	73.75	-3.46%	51,520
May 18, 2026	76.28	76.90	73.51	76.39	76.39	0.86%	22,135
May 15, 2026	75.17	76.71	75.00	75.74	75.74	0.61%	11,280
May 14, 2026	76.40	76.50	74.29	75.28	75.28	0.01%	4,954
May 13, 2026	73.20	76.50	73.20	75.27	75.27	1.72%	5,674
May 12, 2026	77.00	77.01	73.15	74.00	74.00	-3.91%	26,470
May 11, 2026	76.95	80.35	74.26	77.01	77.01	3.98%	42,358
May 8, 2026	76.20	76.20	71.00	74.06	74.06	4.44%	15,411
May 7, 2026	76.40	76.40	70.61	70.91	70.91	-0.89%	11,045
May 6, 2026	71.42	72.30	67.64	71.55	71.55	7.95%	51,507
May 5, 2026	66.36	66.90	65.91	66.28	66.28	-0.51%	7,929
May 4, 2026	67.22	67.60	65.11	66.62	66.62	-2.42%	21,929
Apr 30, 2026	69.95	69.95	65.65	68.27	68.27	1.88%	5,765
Apr 29, 2026	69.90	69.90	66.98	67.01	67.01	-0.12%	3,265
Apr 28, 2026	66.49	67.75	66.37	67.09	67.09	1.79%	7,490
Apr 27, 2026	64.99	65.99	63.77	65.91	65.91	1.54%	4,552
Apr 24, 2026	65.20	65.63	64.01	64.91	64.91	-0.44%	3,598
Apr 23, 2026	66.24	66.49	65.01	65.20	65.20	-0.28%	6,375
Apr 22, 2026	66.02	66.02	64.75	65.38	65.38	-0.97%	1,731
Apr 21, 2026	65.00	66.03	64.50	66.02	66.02	0.64%	2,739
Apr 20, 2026	65.08	65.69	64.87	65.60	65.60	0.57%	3,315
Apr 17, 2026	70.40	70.40	64.83	65.23	65.23	1.10%	4,095
Apr 16, 2026	63.97	65.38	63.51	64.52	64.52	0.86%	6,109
Apr 15, 2026	64.90	65.02	63.76	63.97	63.97	1.46%	5,021
Apr 13, 2026	64.79	64.79	62.02	63.05	63.05	-2.61%	9,562
Apr 10, 2026	69.70	69.70	63.26	64.74	64.74	1.47%	5,688
Apr 9, 2026	61.26	63.99	61.22	63.80	63.80	3.05%	3,497
Apr 8, 2026	63.49	63.49	61.00	61.91	61.91	4.58%	28,718
Apr 7, 2026	60.25	61.80	58.35	59.20	59.20	1.02%	1,901
Apr 6, 2026	56.57	58.82	56.57	58.60	58.60	1.51%	3,109
Apr 2, 2026	60.00	60.00	54.00	57.73	57.73	5.37%	4,071
Apr 1, 2026	51.42	55.68	51.42	54.79	54.79	6.55%	1,426
Mar 30, 2026	54.50	54.55	50.42	51.42	51.42	-6.83%	27,197