NSE:VISAKAIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.00	55.72	52.00	55.09	55.09	6.97%	129,194
Mar 30, 2026	54.54	54.69	50.20	51.50	51.50	-6.60%	302,737
Mar 27, 2026	57.20	57.67	54.02	55.14	55.14	-4.42%	333,394
Mar 25, 2026	56.75	59.49	56.63	57.69	57.69	2.05%	298,336
Mar 24, 2026	57.40	57.55	55.49	56.53	56.53	2.11%	119,761
Mar 23, 2026	56.50	56.94	54.56	55.36	55.36	-2.96%	138,380
Mar 20, 2026	58.00	58.40	56.51	57.05	57.05	0.12%	235,124
Mar 19, 2026	57.00	57.50	56.80	56.98	56.98	-0.26%	74,614
Mar 18, 2026	57.43	57.99	56.74	57.13	57.13	0.92%	344,246
Mar 17, 2026	58.00	58.11	55.97	56.61	56.61	-0.33%	168,158
Mar 16, 2026	57.79	57.84	56.00	56.80	56.80	-1.59%	129,470
Mar 13, 2026	58.69	58.70	57.15	57.72	57.72	-1.67%	102,653
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