Visagar Financial Services Limited (BOM:531025)
India · Delayed Price · Currency is INR 0.4800
0.00 (0.00%)
At close: Oct 20, 2025
BOM:531025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 314,375 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 945,379 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 837,675 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 498,062 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,104,817 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 940,004 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 772,932 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 398,867 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,103,068 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,077,119 |
| Oct 7, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 648,318 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 852,139 |
| Oct 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,156,882 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 1,690,023 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 424,619 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,244,225 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,497,741 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,882,255 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 749,870 |
| Sep 23, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,754,863 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,164,084 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 962,411 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,139,984 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 717,232 |
| Sep 16, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 712,063 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,112,110 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 505,315 |
| Sep 11, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 363,790 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 1,317,699 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 524,257 |
| Sep 8, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 451,724 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -1.92% | 881,442 |
| Sep 4, 2025 | 0.48 | 0.53 | 0.47 | 0.52 | 0.52 | 8.33% | 3,492,643 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,302,121 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 1,031,761 |
| Sep 1, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 1,999,663 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 870,149 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 635,568 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 851,645 |
| Aug 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,357,203 |
| Aug 22, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 506,621 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 1,626,339 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 900,094 |
| Aug 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 869,396 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 779,391 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 809,922 |
| Aug 13, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 651,531 |
| Aug 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 870,638 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,628,233 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 390,889 |