NSE:VISAKAIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	96.08	102.40	94.15	94.66	-	-1.48%	1,277,408
Sep 23, 2026	95.00	97.55	94.38	96.08	96.08	1.70%	149,545
Sep 22, 2026	95.57	96.19	94.00	94.47	94.47	-1.00%	120,212
Sep 21, 2026	97.36	98.00	95.00	95.42	95.42	-1.99%	198,835
Sep 18, 2026	91.00	97.95	91.00	97.36	97.36	7.21%	612,789
Sep 17, 2026	87.39	91.12	87.01	90.81	90.81	4.20%	201,785
Sep 16, 2026	88.00	88.66	85.11	87.15	87.15	-1.49%	144,251
Sep 15, 2026	91.10	91.68	88.10	88.47	88.47	-2.19%	124,953
Sep 11, 2026	91.15	91.37	89.31	90.45	90.45	-1.59%	142,149
Sep 10, 2026	91.20	94.80	91.20	91.91	91.91	-0.09%	216,486
Sep 9, 2026	93.10	93.10	91.35	91.99	91.99	-1.21%	143,775
Sep 8, 2026	92.40	94.80	91.20	93.12	93.12	1.03%	236,688
Sep 7, 2026	96.00	96.00	91.28	92.17	92.17	-1.29%	303,340
Sep 4, 2026	90.50	96.00	90.18	93.37	93.37	3.17%	440,201
Sep 3, 2026	88.65	92.00	88.51	90.50	90.50	3.03%	192,317
Sep 2, 2026	89.01	90.00	87.19	87.84	87.84	-1.40%	178,763
Sep 1, 2026	88.53	92.49	87.92	89.09	89.09	0.63%	350,175
Aug 31, 2026	89.20	91.31	87.81	88.53	88.53	-1.25%	294,154
Aug 28, 2026	91.02	93.50	89.00	89.65	89.65	-1.51%	221,890
Aug 27, 2026	91.90	93.55	90.50	91.02	91.02	-0.56%	172,187
Aug 26, 2026	92.50	93.40	90.93	91.53	91.53	0.22%	99,670
Aug 25, 2026	93.47	93.68	90.21	91.33	91.33	-1.28%	195,653
Aug 24, 2026	94.40	95.44	92.25	92.51	92.51	-2.03%	187,690
Aug 21, 2026	97.89	97.90	94.00	94.43	94.43	-1.69%	208,555
Aug 20, 2026	94.00	97.50	93.76	96.05	96.05	2.96%	183,084
Aug 19, 2026	96.00	97.29	93.00	93.29	93.29	-2.31%	205,709
Aug 18, 2026	92.40	98.89	92.39	95.50	95.50	3.80%	592,817
Aug 17, 2026	96.60	96.60	90.44	92.00	92.00	-3.62%	954,044
Aug 14, 2026	95.60	98.48	95.00	95.46	95.46	-0.05%	232,565
Aug 13, 2026	97.90	98.00	95.00	95.51	95.51	-2.30%	293,415
Aug 12, 2026	100.22	102.00	98.16	98.76	97.76	-1.45%	498,772
Aug 11, 2026	102.20	103.45	99.51	100.21	99.20	-3.20%	861,792
Aug 10, 2026	101.70	104.41	98.15	103.52	102.47	4.86%	4,939,471
Aug 7, 2026	90.29	100.97	88.48	98.72	97.72	14.27%	14,124,593
Aug 6, 2026	87.99	88.21	80.57	86.39	85.52	-0.63%	598,626
Aug 5, 2026	87.10	88.01	85.80	86.94	86.06	0.23%	190,958
Aug 4, 2026	87.42	88.49	85.90	86.74	85.86	-0.29%	166,517
Aug 3, 2026	86.75	88.66	86.00	86.99	86.11	1.93%	535,341
Jul 31, 2026	81.61	86.69	81.00	85.34	84.48	4.57%	471,462
Jul 30, 2026	82.43	83.96	80.50	81.61	80.78	-1.95%	156,606
Jul 29, 2026	83.00	83.99	82.31	83.23	82.39	0.92%	164,129
Jul 28, 2026	83.94	85.00	80.10	82.47	81.63	0.22%	325,740
Jul 27, 2026	80.43	85.40	80.43	82.29	81.46	3.06%	320,941
Jul 24, 2026	80.00	80.60	79.01	79.85	79.04	-0.49%	63,946
Jul 23, 2026	80.57	83.40	80.00	80.24	79.43	0.34%	95,089
Jul 22, 2026	80.81	84.70	79.02	79.97	79.16	-1.44%	343,455
Jul 21, 2026	81.10	82.10	80.50	81.14	80.32	0.05%	39,885
Jul 20, 2026	80.95	82.50	79.49	81.10	80.28	0.19%	112,261
Jul 17, 2026	82.52	83.89	79.36	80.95	80.13	-1.81%	117,311
Jul 16, 2026	83.50	84.59	82.00	82.44	81.61	-1.35%	87,682