Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	58.01	58.01	54.50	55.19	55.19	-4.88%	117,674
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