Visaka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	58.58	59.99	57.88	58.70	58.70	0.22%	119,915
Mar 11, 2026	59.00	59.84	58.25	58.57	58.57	-	81,751
Mar 10, 2026	58.90	59.44	57.10	58.57	58.57	1.00%	137,133
Mar 9, 2026	59.33	59.33	56.54	57.99	57.99	-2.65%	100,857
Mar 6, 2026	59.33	60.49	58.80	59.57	59.57	0.40%	46,141
Mar 5, 2026	61.00	61.00	58.67	59.33	59.33	-0.17%	55,766
Mar 4, 2026	59.55	60.09	59.10	59.43	59.43	-1.54%	47,181
Mar 2, 2026	58.10	61.00	57.98	60.36	60.36	-1.32%	106,713
Feb 27, 2026	62.60	62.60	61.00	61.17	61.17	-1.21%	52,262
Feb 26, 2026	61.31	62.59	61.31	61.92	61.92	-0.13%	28,646
Feb 25, 2026	62.90	62.90	61.50	62.00	62.00	-0.40%	34,183
Feb 24, 2026	62.43	62.99	61.50	62.25	62.25	-0.48%	54,092
Feb 23, 2026	62.80	64.10	61.90	62.55	62.55	-0.38%	44,849
Feb 20, 2026	65.20	65.20	62.30	62.79	62.79	-2.30%	59,317
Feb 19, 2026	63.78	65.50	63.78	64.27	64.27	-0.42%	33,315
Feb 18, 2026	64.60	66.01	64.45	64.54	64.54	-0.54%	25,752
Feb 17, 2026	65.05	66.53	64.51	64.89	64.89	-0.25%	51,347
Feb 16, 2026	65.00	66.09	64.76	65.05	65.05	-0.97%	27,865
Feb 13, 2026	66.49	67.11	65.12	65.69	65.69	-1.20%	45,622
Feb 12, 2026	67.10	68.00	66.25	66.49	66.49	-0.15%	53,657
Feb 11, 2026	68.34	68.34	66.41	66.59	66.59	-2.56%	50,508
Feb 10, 2026	70.70	71.00	68.02	68.34	68.34	0.37%	113,573
Feb 9, 2026	64.56	68.39	64.49	68.09	68.09	5.47%	83,014
Feb 6, 2026	65.90	65.90	63.63	64.56	64.56	-1.44%	41,638
Feb 5, 2026	65.85	65.85	65.02	65.50	65.50	0.72%	40,342
Feb 4, 2026	63.40	65.45	63.40	65.03	65.03	2.57%	50,689
Feb 3, 2026	62.08	64.00	62.08	63.40	63.40	4.38%	64,842
Feb 2, 2026	63.86	63.86	59.50	60.74	60.74	-2.86%	118,149
Feb 1, 2026	62.90	63.50	61.70	62.53	62.53	-0.19%	125,548
Jan 30, 2026	63.99	64.31	62.00	62.65	62.65	-0.68%	151,758
Jan 29, 2026	63.10	65.00	61.10	63.08	63.08	-0.83%	90,683
Jan 28, 2026	62.63	64.00	62.63	63.61	63.61	2.07%	44,309
Jan 27, 2026	62.38	63.56	61.66	62.32	62.32	-0.10%	70,214
Jan 23, 2026	64.30	64.30	62.00	62.38	62.38	-1.02%	43,101
Jan 22, 2026	61.74	64.00	61.74	63.02	63.02	2.82%	36,436
Jan 21, 2026	62.50	62.59	61.00	61.29	61.29	-1.30%	64,750
Jan 20, 2026	64.10	64.26	61.82	62.10	62.10	-3.38%	64,053
Jan 19, 2026	63.25	64.92	63.25	64.27	64.27	-1.18%	49,247
Jan 16, 2026	65.45	66.07	64.75	65.04	65.04	-0.63%	45,766
Jan 14, 2026	65.94	66.39	64.72	65.45	65.45	0.18%	43,851
Jan 13, 2026	65.91	66.66	64.50	65.33	65.33	-0.88%	60,272
Jan 12, 2026	67.99	67.99	63.54	65.91	65.91	-1.69%	105,198
Jan 9, 2026	67.31	68.79	66.38	67.04	67.04	-0.40%	35,735
Jan 8, 2026	68.62	69.98	67.00	67.31	67.31	-3.08%	37,471
Jan 7, 2026	70.24	70.38	69.10	69.45	69.45	-0.40%	27,914
Jan 6, 2026	71.90	71.90	69.02	69.73	69.73	-1.16%	66,785
Jan 5, 2026	72.02	72.97	70.11	70.55	70.55	-2.04%	35,395
Jan 2, 2026	72.61	72.61	70.83	72.02	72.02	1.80%	52,226
Jan 1, 2026	70.74	71.98	70.40	70.75	70.75	-0.65%	18,978
Dec 31, 2025	69.63	71.60	68.15	71.21	71.21	2.25%	36,005