NSE:VISAKAIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	77.00	77.50	76.27	77.17	77.17	0.46%	66,006
Jun 18, 2026	77.98	78.38	76.51	76.82	76.82	-1.30%	52,963
Jun 17, 2026	76.90	78.75	76.85	77.83	77.83	1.18%	108,100
Jun 16, 2026	76.41	78.00	75.82	76.92	76.92	1.91%	124,425
Jun 15, 2026	77.00	78.00	75.10	75.48	75.48	-0.74%	190,553
Jun 12, 2026	75.90	76.55	74.50	76.04	76.04	1.51%	127,004
Jun 11, 2026	79.20	79.20	74.56	74.91	74.91	-3.86%	200,155
Jun 10, 2026	74.40	79.90	74.00	77.92	77.92	6.33%	703,981
Jun 9, 2026	71.52	73.90	71.52	73.28	73.28	2.46%	125,700
Jun 8, 2026	72.00	73.43	70.41	71.52	71.52	-1.99%	120,678
Jun 5, 2026	72.25	73.79	72.07	72.97	72.97	1.97%	86,788
Jun 4, 2026	71.29	72.01	70.81	71.56	71.56	0.38%	40,031
Jun 3, 2026	72.00	72.65	70.67	71.29	71.29	-0.11%	47,706
Jun 2, 2026	72.00	72.42	70.71	71.37	71.37	0.25%	31,309
Jun 1, 2026	71.75	73.30	71.00	71.19	71.19	-1.59%	87,524
May 29, 2026	72.00	74.85	72.00	72.34	72.34	1.10%	107,189
May 27, 2026	73.21	73.49	71.40	71.55	71.55	-2.69%	107,319
May 26, 2026	74.75	75.50	73.00	73.53	73.53	-0.98%	74,134
May 25, 2026	72.60	74.90	72.50	74.26	74.26	2.73%	77,880
May 22, 2026	71.27	73.00	71.27	72.29	72.29	1.12%	34,197
May 21, 2026	73.00	73.45	71.21	71.49	71.49	-1.28%	62,754
May 20, 2026	73.90	74.25	71.85	72.42	72.42	-1.62%	100,280
May 19, 2026	78.00	79.40	73.28	73.61	73.61	-3.87%	399,640
May 18, 2026	75.80	77.08	73.16	76.57	76.57	1.02%	350,000
May 15, 2026	76.10	77.38	74.96	75.80	75.80	1.23%	128,172
May 14, 2026	76.00	76.60	74.30	74.88	74.88	-0.85%	90,790
May 13, 2026	73.05	76.75	73.05	75.52	75.52	1.93%	135,332
May 12, 2026	77.40	77.40	73.02	74.09	74.09	-3.67%	154,862
May 11, 2026	81.63	81.63	74.25	76.91	76.91	4.28%	440,301
May 8, 2026	71.10	74.21	71.06	73.75	73.75	3.52%	232,893
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