Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	83.98	83.98	79.63	82.50	82.50	2.71%	1,474
Nov 3, 2026	81.60	82.00	79.51	80.32	80.32	-0.19%	2,542
Nov 2, 2026	79.10	81.85	79.10	80.47	80.47	0.99%	2,792
Oct 30, 2026	81.47	81.50	76.57	79.68	79.68	0.68%	4,670
Oct 29, 2026	78.15	81.37	76.25	79.14	79.14	1.27%	7,018
Oct 28, 2026	79.00	79.90	78.00	78.15	78.15	-1.33%	5,375
Oct 27, 2026	80.00	80.79	78.50	79.20	79.20	1.50%	2,496
Oct 26, 2026	80.00	81.78	77.00	78.03	78.03	-2.46%	4,968
Oct 23, 2026	82.31	82.31	79.99	80.00	80.00	-4.99%	13,550
Oct 22, 2026	83.80	86.40	82.50	84.20	84.20	0.24%	2,507
Oct 21, 2026	89.00	89.45	84.00	84.00	84.00	-5.00%	8,111
Oct 19, 2026	88.06	90.00	87.33	88.42	88.42	-3.81%	1,065
Oct 16, 2026	92.95	92.95	89.00	91.92	91.92	3.15%	5,693
Oct 15, 2026	90.75	90.75	87.11	89.11	89.11	0.86%	7,058
Oct 14, 2026	85.79	89.49	84.50	88.35	88.35	3.66%	11,708
Oct 13, 2026	84.95	86.49	81.80	85.23	85.23	2.06%	5,044
Oct 12, 2026	84.55	88.05	83.00	83.51	83.51	-0.42%	8,503
Oct 9, 2026	80.51	83.86	77.55	83.86	83.86	5.00%	7,697
Oct 8, 2026	82.56	82.88	79.80	79.87	79.87	-4.92%	7,736
Oct 7, 2026	82.00	84.90	81.25	84.00	84.00	2.58%	10,365
Oct 6, 2026	81.60	82.80	80.20	81.89	81.89	0.39%	10,672
Oct 5, 2026	83.42	83.90	81.21	81.57	81.57	-2.22%	9,907
Oct 1, 2026	83.86	83.89	81.20	83.42	83.42	-0.58%	21,892
Sep 30, 2026	86.75	89.00	83.01	83.91	83.91	-2.25%	14,253
Sep 29, 2026	87.25	88.00	83.56	85.84	85.84	-1.71%	20,141
Sep 28, 2026	91.00	91.14	86.90	87.33	87.33	-4.14%	20,053
Sep 25, 2026	95.00	95.06	90.20	91.10	91.10	-3.94%	22,433
Sep 24, 2026	96.08	102.00	94.00	94.84	94.84	-1.32%	107,144
Sep 23, 2026	95.18	97.37	94.41	96.11	96.11	1.62%	12,411
Sep 22, 2026	97.03	97.03	94.30	94.58	94.58	-0.52%	6,474
Sep 21, 2026	98.70	98.70	94.95	95.07	95.07	-2.25%	10,167
Sep 18, 2026	91.41	97.80	91.41	97.26	97.26	7.17%	49,081
Sep 17, 2026	87.87	91.00	87.00	90.75	90.75	3.50%	14,236
Sep 16, 2026	89.28	89.28	85.88	87.68	87.68	-0.84%	9,154
Sep 15, 2026	90.04	90.90	88.10	88.42	88.42	-2.26%	22,348
Sep 11, 2026	92.48	92.48	89.61	90.46	90.46	-1.89%	15,789
Sep 10, 2026	92.48	94.50	91.80	92.20	92.20	0.48%	11,432
Sep 9, 2026	93.17	93.17	91.27	91.76	91.76	-1.51%	17,313
Sep 8, 2026	92.01	94.49	91.35	93.17	93.17	1.17%	11,778
Sep 7, 2026	95.29	95.50	91.81	92.09	92.09	-1.11%	19,061
Sep 4, 2026	92.00	95.60	90.34	93.12	93.12	3.03%	22,282
Sep 3, 2026	88.89	92.00	88.88	90.38	90.38	3.26%	22,697
Sep 2, 2026	89.05	89.29	87.49	87.53	87.53	-2.22%	7,512
Sep 1, 2026	89.69	92.43	88.00	89.52	89.52	1.15%	13,724
Aug 31, 2026	88.60	91.19	88.00	88.50	88.50	-1.17%	25,645
Aug 28, 2026	91.93	91.93	89.42	89.55	89.55	-1.55%	20,502
Aug 27, 2026	93.03	93.50	90.42	90.96	90.96	-0.67%	16,013
Aug 26, 2026	92.63	93.02	91.00	91.57	91.57	0.30%	4,789
Aug 25, 2026	92.60	93.93	89.00	91.30	91.30	-1.30%	14,955
Aug 24, 2026	94.25	95.51	92.28	92.50	92.50	-2.12%	14,110