Visaka Industries Limited (BOM:509055)
India · Delayed Price · Currency is INR 66.28
-0.34 (-0.51%)
At close: May 5, 2026
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 59.00 | 59.17 | 57.10 | 58.01 | 58.01 | -2.64% | 24,296 |
| Mar 6, 2026 | 69.95 | 69.95 | 59.10 | 59.58 | 59.58 | 0.49% | 1,187 |
| Mar 5, 2026 | 69.00 | 69.00 | 59.00 | 59.29 | 59.29 | 0.29% | 2,006 |
| Mar 4, 2026 | 63.98 | 63.98 | 58.50 | 59.12 | 59.12 | -1.58% | 4,622 |
| Mar 2, 2026 | 57.25 | 60.97 | 57.25 | 60.07 | 60.07 | -1.52% | 5,421 |
| Feb 27, 2026 | 67.45 | 67.45 | 61.00 | 61.00 | 61.00 | -1.47% | 3,394 |
| Feb 26, 2026 | 62.28 | 62.78 | 61.69 | 61.91 | 61.91 | -0.26% | 1,810 |
| Feb 25, 2026 | 62.40 | 62.47 | 61.50 | 62.07 | 62.07 | 0.13% | 3,655 |
| Feb 24, 2026 | 61.81 | 62.20 | 61.50 | 61.99 | 61.99 | -0.39% | 1,597 |
| Feb 23, 2026 | 63.61 | 63.65 | 62.00 | 62.23 | 62.23 | -0.56% | 3,358 |
| Feb 20, 2026 | 64.38 | 65.05 | 62.50 | 62.58 | 62.58 | -2.80% | 4,020 |
| Feb 19, 2026 | 65.15 | 65.45 | 63.76 | 64.38 | 64.38 | -0.80% | 14,278 |
| Feb 18, 2026 | 69.90 | 69.90 | 64.28 | 64.90 | 64.90 | 0.34% | 1,982 |
| Feb 17, 2026 | 65.50 | 65.68 | 64.61 | 64.68 | 64.68 | -0.65% | 3,796 |