VISA Steel Limited (BOM:532721)
India · Delayed Price · Currency is INR 33.60
-0.40 (-1.18%)
At close: Sep 5, 2025
VISA Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.05 | 36.92 | 36.05 | 36.92 | 36.92 | 4.98% | 100 |
| Sep 8, 2025 | 35.28 | 35.28 | 34.25 | 35.17 | 35.17 | 4.67% | 3,907 |
| Sep 5, 2025 | 35.65 | 35.70 | 33.51 | 33.60 | 33.60 | -1.18% | 3,218 |
| Sep 4, 2025 | 33.80 | 34.55 | 33.60 | 34.00 | 34.00 | 3.28% | 3,377 |
| Sep 3, 2025 | 35.26 | 35.26 | 32.00 | 32.92 | 32.92 | -2.02% | 28,676 |
| Sep 2, 2025 | 33.60 | 33.60 | 33.00 | 33.60 | 33.60 | 5.00% | 104 |
| Sep 1, 2025 | 31.84 | 32.00 | 31.84 | 32.00 | 32.00 | 1.49% | 412 |
| Aug 29, 2025 | 30.01 | 32.69 | 30.00 | 31.53 | 31.53 | 1.25% | 2,808 |
| Aug 28, 2025 | 32.67 | 32.77 | 31.14 | 31.14 | 31.14 | -4.97% | 5,668 |
| Aug 26, 2025 | 31.25 | 33.60 | 31.25 | 32.77 | 32.77 | 2.41% | 1,570 |
| Aug 25, 2025 | 33.00 | 33.33 | 32.00 | 32.00 | 32.00 | -3.03% | 2,522 |
| Aug 22, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 1.54% | 165 |
| Aug 21, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -4.41% | 347 |
| Aug 20, 2025 | 31.33 | 34.00 | 31.33 | 34.00 | 34.00 | 3.37% | 2,045 |
| Aug 19, 2025 | 33.92 | 33.92 | 32.89 | 32.89 | 32.89 | -2.03% | 52 |
| Aug 18, 2025 | 33.60 | 33.60 | 32.26 | 33.57 | 33.57 | -0.09% | 1,879 |
| Aug 14, 2025 | 32.95 | 33.60 | 32.95 | 33.60 | 33.60 | 1.82% | 136 |
| Aug 13, 2025 | 34.15 | 34.85 | 33.00 | 33.00 | 33.00 | -4.84% | 64 |
| Aug 12, 2025 | 31.65 | 34.96 | 31.65 | 34.68 | 34.68 | 4.14% | 34 |
| Aug 11, 2025 | 31.69 | 33.30 | 31.69 | 33.30 | 33.30 | - | 102 |
| Aug 8, 2025 | 31.75 | 33.31 | 31.66 | 33.30 | 33.30 | -0.06% | 1,354 |
| Aug 7, 2025 | 33.05 | 34.00 | 31.55 | 33.32 | 33.32 | 0.82% | 224 |
| Aug 6, 2025 | 33.04 | 35.00 | 33.04 | 33.05 | 33.05 | -4.95% | 1,068 |
| Aug 5, 2025 | 34.87 | 34.87 | 34.73 | 34.77 | 34.77 | -0.32% | 242 |
| Aug 4, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - | 1 |
| Aug 1, 2025 | 35.85 | 35.85 | 34.82 | 34.88 | 34.88 | -0.34% | 57 |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.76% | 151 |
| Jul 30, 2025 | 34.63 | 36.75 | 34.63 | 36.75 | 36.75 | 1.13% | 31 |
| Jul 29, 2025 | 35.80 | 36.90 | 34.50 | 36.34 | 36.34 | 2.45% | 1,814 |
| Jul 28, 2025 | 36.22 | 36.22 | 35.00 | 35.47 | 35.47 | -2.07% | 2,254 |
| Jul 25, 2025 | 36.20 | 36.22 | 35.00 | 36.22 | 36.22 | 4.99% | 126 |
| Jul 24, 2025 | 34.50 | 34.98 | 34.50 | 34.50 | 34.50 | -1.15% | 281 |
| Jul 23, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -2.62% | 100 |
| Jul 22, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.99% | 1 |
| Jul 21, 2025 | 35.63 | 35.63 | 34.41 | 35.49 | 35.49 | 0.60% | 26 |
| Jul 18, 2025 | 35.26 | 35.28 | 35.01 | 35.28 | 35.28 | 0.06% | 501 |
| Jul 17, 2025 | 36.03 | 36.50 | 34.26 | 35.26 | 35.26 | -2.14% | 2,067 |
| Jul 16, 2025 | 36.24 | 36.24 | 35.01 | 36.03 | 36.03 | -1.29% | 2,363 |
| Jul 15, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | 4.29% | 1,237 |
| Jul 14, 2025 | 35.00 | 35.80 | 34.51 | 35.00 | 35.00 | -2.23% | 2,320 |
| Jul 11, 2025 | 34.25 | 35.80 | 34.25 | 35.80 | 35.80 | 1.88% | 73 |
| Jul 10, 2025 | 35.50 | 35.50 | 35.14 | 35.14 | 35.14 | -4.98% | 985 |
| Jul 9, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -2.86% | 1 |
| Jul 8, 2025 | 36.08 | 38.07 | 36.08 | 38.07 | 38.07 | 4.99% | 2,000 |
| Jul 7, 2025 | 36.21 | 37.00 | 36.10 | 36.26 | 36.26 | -4.58% | 858 |
| Jul 4, 2025 | 36.01 | 38.00 | 36.01 | 38.00 | 38.00 | 0.85% | 145 |
| Jul 3, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 4.99% | 100 |
| Jul 2, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 4.97% | 7,100 |
| Jun 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 4.97% | 50 |
| Jun 27, 2025 | 35.49 | 35.49 | 32.51 | 32.57 | 32.57 | -4.82% | 957 |