NSE:VISAKAIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	72.40	72.70	70.58	71.24	71.24	-0.24%	116,059
May 6, 2026	66.90	72.50	66.90	71.41	71.41	7.74%	440,039
May 5, 2026	66.46	67.00	65.95	66.28	66.28	-1.10%	78,378
May 4, 2026	66.50	67.49	65.01	67.02	67.02	-2.29%	97,266
Apr 30, 2026	67.90	68.95	65.52	68.59	68.59	2.01%	90,817
Apr 29, 2026	67.20	68.40	67.09	67.24	67.24	0.30%	65,516
Apr 28, 2026	66.80	68.00	65.15	67.04	67.04	1.90%	82,084
Apr 27, 2026	65.53	66.25	64.17	65.79	65.79	1.92%	66,215
Apr 24, 2026	64.99	65.86	64.01	64.55	64.55	-0.68%	29,484
Apr 23, 2026	65.33	66.49	64.27	64.99	64.99	-0.25%	65,480
Apr 22, 2026	65.07	65.78	64.61	65.15	65.15	-0.94%	33,852
Apr 21, 2026	65.05	65.89	64.44	65.77	65.77	1.11%	39,511
Apr 20, 2026	65.00	65.80	64.50	65.05	65.05	-0.43%	36,723
Apr 17, 2026	64.60	65.54	64.60	65.33	65.33	1.13%	46,906
Apr 16, 2026	64.70	65.19	64.21	64.60	64.60	0.84%	29,632
Apr 15, 2026	65.00	65.92	63.82	64.06	64.06	1.78%	43,008
Apr 13, 2026	63.01	63.79	61.72	62.94	62.94	-2.77%	53,753
Apr 10, 2026	63.57	65.99	63.31	64.73	64.73	1.19%	100,470
Apr 9, 2026	61.93	64.40	61.49	63.97	63.97	3.29%	95,326
Apr 8, 2026	60.84	62.44	60.80	61.93	61.93	3.94%	83,286
Apr 7, 2026	59.34	59.94	58.06	59.58	59.58	0.95%	26,351
Apr 6, 2026	58.48	59.30	57.72	59.02	59.02	2.25%	66,073
Apr 2, 2026	54.00	57.85	53.88	57.72	57.72	4.77%	79,035
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