Visaka Industries Limited (NSE:VISAKAIND)
India · Delayed Price · Currency is INR 86.48
+0.23 (0.27%)
Aug 25, 2025, 3:29 PM IST
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 86.25 | 88.00 | 84.50 | 86.48 | 86.48 | 0.27% | 67,987 |
| Aug 22, 2025 | 86.59 | 86.90 | 84.24 | 86.25 | 86.25 | 0.56% | 35,626 |
| Aug 21, 2025 | 84.05 | 87.23 | 83.50 | 85.77 | 85.77 | 2.05% | 75,369 |
| Aug 20, 2025 | 84.15 | 84.40 | 83.21 | 84.05 | 84.05 | 0.21% | 50,361 |
| Aug 19, 2025 | 83.11 | 84.79 | 83.00 | 83.87 | 83.87 | 0.93% | 49,600 |
| Aug 18, 2025 | 84.00 | 85.99 | 82.51 | 83.10 | 83.10 | -0.35% | 39,480 |
| Aug 14, 2025 | 83.41 | 84.68 | 83.11 | 83.39 | 83.39 | -0.02% | 26,068 |
| Aug 13, 2025 | 83.64 | 85.00 | 82.20 | 83.41 | 83.41 | -0.27% | 60,666 |
| Aug 12, 2025 | 86.68 | 86.95 | 82.20 | 83.64 | 83.64 | -2.90% | 68,780 |
| Aug 11, 2025 | 89.00 | 89.00 | 86.10 | 86.14 | 86.14 | -4.96% | 209,435 |
| Aug 8, 2025 | 91.40 | 91.40 | 88.00 | 90.64 | 90.64 | 4.12% | 694,701 |
| Aug 7, 2025 | 86.99 | 88.50 | 86.15 | 87.05 | 87.05 | 0.68% | 148,447 |
| Aug 6, 2025 | 86.00 | 87.40 | 85.05 | 86.46 | 86.46 | -0.44% | 60,654 |
| Aug 5, 2025 | 87.00 | 87.99 | 85.00 | 86.84 | 86.84 | 0.95% | 65,209 |
| Aug 4, 2025 | 85.89 | 87.00 | 83.65 | 86.02 | 86.02 | 0.15% | 97,852 |
| Aug 1, 2025 | 84.22 | 87.00 | 83.15 | 85.89 | 85.89 | 1.98% | 77,224 |
| Jul 31, 2025 | 83.46 | 84.68 | 82.00 | 84.22 | 84.22 | 0.92% | 39,251 |
| Jul 30, 2025 | 83.22 | 85.40 | 83.10 | 83.45 | 83.45 | -0.74% | 29,603 |
| Jul 29, 2025 | 84.00 | 84.80 | 81.71 | 84.07 | 84.07 | 1.17% | 18,364 |
| Jul 28, 2025 | 83.16 | 84.87 | 81.01 | 83.10 | 83.10 | 0.02% | 42,528 |
| Jul 25, 2025 | 85.13 | 86.00 | 82.51 | 83.08 | 83.08 | -2.41% | 53,342 |
| Jul 24, 2025 | 84.85 | 86.00 | 83.80 | 85.13 | 85.13 | 0.29% | 54,425 |
| Jul 23, 2025 | 84.55 | 86.00 | 83.50 | 84.88 | 84.88 | -0.43% | 61,939 |
| Jul 22, 2025 | 85.00 | 87.00 | 84.51 | 85.25 | 85.25 | -1.77% | 86,265 |
| Jul 21, 2025 | 84.29 | 87.75 | 81.50 | 86.79 | 86.79 | 2.97% | 145,865 |
| Jul 18, 2025 | 84.96 | 85.94 | 84.00 | 84.29 | 84.29 | -1.47% | 57,399 |
| Jul 17, 2025 | 86.05 | 87.00 | 84.90 | 85.55 | 85.55 | -1.67% | 98,927 |
| Jul 16, 2025 | 86.00 | 88.70 | 85.99 | 87.00 | 87.00 | 0.18% | 62,244 |
| Jul 15, 2025 | 87.99 | 88.90 | 86.25 | 86.84 | 86.84 | -1.15% | 107,476 |
| Jul 14, 2025 | 89.40 | 90.50 | 87.40 | 87.85 | 87.85 | -0.64% | 72,525 |
| Jul 11, 2025 | 90.00 | 91.89 | 88.00 | 88.42 | 88.42 | -2.81% | 68,193 |
| Jul 10, 2025 | 92.99 | 93.50 | 89.55 | 90.98 | 90.98 | -1.32% | 69,206 |
| Jul 9, 2025 | 87.81 | 92.20 | 85.40 | 92.20 | 92.20 | 5.00% | 141,445 |
| Jul 8, 2025 | 88.15 | 90.35 | 85.50 | 87.81 | 87.81 | -1.57% | 65,597 |
| Jul 7, 2025 | 93.00 | 93.00 | 89.00 | 89.21 | 89.21 | -3.34% | 54,582 |
| Jul 4, 2025 | 92.87 | 93.25 | 90.61 | 92.29 | 92.29 | -1.20% | 72,604 |
| Jul 3, 2025 | 86.30 | 94.00 | 86.30 | 93.41 | 93.41 | 2.89% | 123,763 |
| Jul 2, 2025 | 94.60 | 94.60 | 90.11 | 90.79 | 90.79 | -3.66% | 309,018 |
| Jul 1, 2025 | 93.71 | 98.10 | 92.62 | 94.24 | 94.24 | 1.08% | 803,553 |
| Jun 30, 2025 | 85.35 | 93.80 | 85.35 | 93.23 | 93.23 | 8.81% | 1,306,218 |
| Jun 27, 2025 | 85.11 | 88.60 | 85.11 | 85.68 | 85.68 | 1.44% | 277,718 |
| Jun 26, 2025 | 85.70 | 85.95 | 83.70 | 84.46 | 83.96 | -0.37% | 76,760 |
| Jun 25, 2025 | 84.00 | 85.90 | 84.00 | 84.77 | 84.27 | 0.98% | 93,703 |
| Jun 24, 2025 | 81.21 | 85.30 | 81.21 | 83.95 | 83.45 | 3.80% | 206,018 |
| Jun 23, 2025 | 80.10 | 81.30 | 79.05 | 80.88 | 80.40 | 0.17% | 56,686 |
| Jun 20, 2025 | 79.70 | 81.98 | 79.38 | 80.74 | 80.26 | 2.22% | 90,761 |
| Jun 19, 2025 | 81.79 | 81.79 | 78.25 | 78.99 | 78.52 | -2.51% | 76,514 |
| Jun 18, 2025 | 81.90 | 82.19 | 80.80 | 81.02 | 80.54 | -1.51% | 53,814 |
| Jun 17, 2025 | 83.00 | 83.55 | 82.00 | 82.26 | 81.77 | -1.24% | 54,739 |
| Jun 16, 2025 | 83.00 | 84.25 | 81.25 | 83.29 | 82.80 | -0.41% | 96,652 |