Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	97.78	97.89	94.15	94.50	94.50	-1.41%	19,730
Aug 20, 2026	94.63	97.00	93.71	95.85	95.85	2.68%	12,766
Aug 19, 2026	95.17	96.06	93.00	93.35	93.35	-1.64%	11,166
Aug 18, 2026	93.23	98.00	92.96	94.91	94.91	3.11%	47,778
Aug 17, 2026	95.54	96.40	90.41	92.05	92.05	-3.65%	48,408
Aug 14, 2026	95.60	98.40	95.19	95.54	95.54	0.03%	17,329
Aug 13, 2026	97.70	98.39	95.11	95.51	95.51	-2.35%	53,348
Aug 12, 2026	100.46	102.00	98.00	98.81	97.81	-1.33%	59,595
Aug 11, 2026	102.79	103.00	99.70	100.14	99.13	-3.27%	69,681
Aug 10, 2026	100.31	104.33	98.20	103.53	102.48	4.72%	284,493
Aug 7, 2026	89.90	101.00	88.67	98.86	97.86	14.79%	539,485
Aug 6, 2026	88.00	88.00	81.00	86.12	85.25	-1.14%	59,080
Aug 5, 2026	86.60	87.77	86.00	87.11	86.23	0.59%	10,102
Aug 4, 2026	87.94	87.94	86.04	86.60	85.72	-	9,760
Aug 3, 2026	87.00	88.66	86.17	86.60	85.72	1.63%	29,505
Jul 31, 2026	81.90	86.76	81.00	85.21	84.35	4.58%	18,344
Jul 30, 2026	82.50	83.99	80.49	81.48	80.66	-2.01%	5,678
Jul 29, 2026	83.34	83.59	82.40	83.15	82.31	0.90%	18,296
Jul 28, 2026	83.16	84.41	79.68	82.41	81.58	-0.01%	47,037
Jul 27, 2026	81.03	85.00	81.00	82.42	81.59	4.09%	9,139
Jul 24, 2026	80.26	80.50	78.34	79.18	78.38	-1.42%	12,467
Jul 23, 2026	80.11	83.11	80.11	80.32	79.51	0.27%	9,049
Jul 22, 2026	80.23	84.50	79.31	80.10	79.29	-1.26%	26,287
Jul 21, 2026	81.36	81.54	80.55	81.12	80.30	0.14%	1,872
Jul 20, 2026	81.12	81.94	79.72	81.01	80.19	0.21%	8,876
Jul 17, 2026	83.30	83.89	80.22	80.84	80.02	-2.32%	8,280
Jul 16, 2026	84.74	84.74	81.06	82.76	81.92	-1.12%	10,486
Jul 15, 2026	88.00	88.00	83.10	83.70	82.85	-0.26%	29,206
Jul 14, 2026	85.49	85.90	83.50	83.92	83.07	-1.36%	16,646
Jul 13, 2026	82.09	87.00	82.08	85.08	84.22	4.10%	31,578
Jul 10, 2026	79.43	82.50	78.17	81.73	80.90	5.11%	12,823
Jul 9, 2026	79.98	80.11	77.13	77.76	76.97	0.57%	14,749
Jul 8, 2026	81.75	81.75	76.63	77.32	76.54	-5.14%	22,583
Jul 7, 2026	82.63	82.63	80.36	81.51	80.69	-0.34%	8,536
Jul 6, 2026	82.79	84.40	78.61	81.79	80.96	2.93%	36,353
Jul 3, 2026	78.29	80.90	78.29	79.46	78.66	1.49%	10,983
Jul 2, 2026	81.90	81.90	77.27	78.29	77.50	0.24%	8,065
Jul 1, 2026	79.48	81.64	78.00	78.10	77.31	-1.25%	6,831
Jun 30, 2026	80.70	82.32	76.11	79.09	78.29	2.81%	41,935
Jun 29, 2026	75.00	78.96	75.00	76.93	76.15	2.12%	10,900