Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	78.29	80.90	78.29	79.46	79.46	1.49%	10,983
Jul 2, 2026	81.90	81.90	77.27	78.29	78.29	0.24%	8,065
Jul 1, 2026	79.48	81.64	78.00	78.10	78.10	-1.25%	6,831
Jun 30, 2026	80.70	82.32	76.11	79.09	79.09	2.81%	41,935
Jun 29, 2026	75.00	78.96	75.00	76.93	76.93	2.12%	10,900
Jun 25, 2026	77.98	78.00	75.02	75.33	75.33	-1.99%	5,437
Jun 24, 2026	78.55	78.61	76.44	78.06	76.86	-0.09%	9,180
Jun 23, 2026	81.05	81.05	78.00	78.13	76.93	-1.19%	10,812
Jun 22, 2026	77.61	80.10	77.61	79.07	77.85	2.33%	10,402
Jun 19, 2026	77.00	77.48	76.07	77.27	76.08	0.65%	2,922
Jun 18, 2026	77.50	78.26	76.51	76.77	75.59	-1.40%	8,599
Jun 17, 2026	76.80	78.40	76.79	77.86	76.66	1.20%	9,823
Jun 16, 2026	76.55	77.69	75.75	76.94	75.76	2.19%	15,562
Jun 15, 2026	78.30	78.30	75.06	75.29	74.13	-1.00%	9,195
Jun 12, 2026	79.00	79.00	74.53	76.05	74.88	1.56%	13,374
Jun 11, 2026	79.80	79.80	74.60	74.88	73.73	-4.04%	9,602
Jun 10, 2026	75.00	79.95	74.31	78.03	76.83	6.63%	45,489
Jun 9, 2026	74.00	74.00	72.08	73.18	72.06	2.74%	6,370
Jun 8, 2026	72.00	72.80	70.93	71.23	70.13	-2.74%	7,482
Jun 5, 2026	74.50	74.50	72.00	73.24	72.11	1.89%	8,379
Jun 4, 2026	76.90	76.90	71.00	71.88	70.78	0.66%	6,101
Jun 3, 2026	72.90	72.90	70.85	71.41	70.31	0.04%	7,102
Jun 2, 2026	73.00	73.00	70.85	71.38	70.28	-0.24%	2,915
Jun 1, 2026	72.00	73.54	71.10	71.55	70.45	-1.11%	14,108
May 29, 2026	72.00	74.60	71.70	72.35	71.24	1.08%	10,580
May 27, 2026	73.00	73.62	71.33	71.58	70.48	-2.84%	4,845
May 26, 2026	74.61	76.00	73.00	73.67	72.54	-0.55%	6,667
May 25, 2026	71.94	74.50	71.00	74.08	72.94	2.82%	8,335
May 22, 2026	71.00	72.62	71.00	72.05	70.94	0.08%	4,632
May 21, 2026	72.98	73.27	71.04	71.99	70.88	-0.69%	10,959
May 20, 2026	72.50	74.56	71.50	72.49	71.38	-1.71%	10,675
May 19, 2026	78.73	78.90	73.50	73.75	72.62	-3.46%	51,520
May 18, 2026	76.28	76.90	73.51	76.39	75.22	0.86%	22,135
May 15, 2026	75.17	76.71	75.00	75.74	74.58	0.61%	11,280
May 14, 2026	76.40	76.50	74.29	75.28	74.12	0.01%	4,954
May 13, 2026	73.20	76.50	73.20	75.27	74.11	1.72%	5,674
May 12, 2026	77.00	77.01	73.15	74.00	72.86	-3.91%	26,470
May 11, 2026	76.95	80.35	74.26	77.01	75.83	3.98%	42,358
May 8, 2026	76.20	76.20	71.00	74.06	72.92	4.44%	15,411
May 7, 2026	76.40	76.40	70.61	70.91	69.82	-0.89%	11,045
May 6, 2026	71.42	72.30	67.64	71.55	70.45	7.95%	51,507
May 5, 2026	66.36	66.90	65.91	66.28	65.26	-0.51%	7,929
May 4, 2026	67.22	67.60	65.11	66.62	65.60	-2.42%	21,929
Apr 30, 2026	69.95	69.95	65.65	68.27	67.22	1.88%	5,765
Apr 29, 2026	69.90	69.90	66.98	67.01	65.98	-0.12%	3,265
Apr 28, 2026	66.49	67.75	66.37	67.09	66.06	1.79%	7,490
Apr 27, 2026	64.99	65.99	63.77	65.91	64.90	1.54%	4,552
Apr 24, 2026	65.20	65.63	64.01	64.91	63.91	-0.44%	3,598
Apr 23, 2026	66.24	66.49	65.01	65.20	64.20	-0.28%	6,375
Apr 22, 2026	66.02	66.02	64.75	65.38	64.37	-0.97%	1,731