Visaka Industries Limited (NSE:VISAKAIND)
India · Delayed Price · Currency is INR 87.70
+1.60 (1.86%)
Nov 11, 2026, 1:55 PM IST
NSE:VISAKAIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.50 | 88.80 | 86.11 | 87.70 | 87.70 | 1.86% | 113,382 |
| Nov 9, 2026 | 86.92 | 87.90 | 85.00 | 86.10 | 86.10 | 0.22% | 44,190 |
| Nov 8, 2026 | 84.70 | 87.60 | 84.25 | 85.91 | 85.91 | 1.43% | 17,610 |
| Nov 6, 2026 | 85.39 | 86.00 | 84.34 | 84.70 | 84.70 | -1.29% | 14,278 |
| Nov 5, 2026 | 82.10 | 86.03 | 82.10 | 85.81 | 85.81 | 4.72% | 90,800 |
| Nov 4, 2026 | 80.60 | 82.25 | 79.38 | 81.94 | 81.94 | 1.76% | 20,739 |
| Nov 3, 2026 | 81.89 | 82.00 | 79.45 | 80.52 | 80.52 | 0.26% | 22,948 |
| Nov 2, 2026 | 79.03 | 81.17 | 79.00 | 80.31 | 80.31 | 1.01% | 32,769 |
| Oct 30, 2026 | 78.86 | 82.25 | 77.15 | 79.51 | 79.51 | 0.82% | 47,764 |
| Oct 29, 2026 | 79.80 | 80.50 | 77.52 | 78.86 | 78.86 | 1.06% | 62,453 |
| Oct 28, 2026 | 79.00 | 79.11 | 77.80 | 78.03 | 78.03 | -2.45% | 91,577 |
| Oct 27, 2026 | 79.41 | 82.00 | 79.00 | 79.99 | 79.99 | 0.73% | 71,197 |
| Oct 26, 2026 | 79.99 | 83.00 | 78.30 | 79.41 | 79.41 | -0.84% | 105,289 |
| Oct 23, 2026 | 83.61 | 84.00 | 79.43 | 80.08 | 80.08 | -4.22% | 71,854 |
| Oct 22, 2026 | 82.20 | 86.60 | 81.55 | 83.61 | 83.61 | -0.54% | 33,274 |
| Oct 21, 2026 | 87.25 | 89.62 | 83.00 | 84.06 | 84.06 | -3.56% | 66,540 |
| Oct 19, 2026 | 90.55 | 92.99 | 86.64 | 87.16 | 87.16 | -4.41% | 34,173 |
| Oct 16, 2026 | 89.61 | 91.99 | 86.40 | 91.18 | 91.18 | 2.25% | 85,264 |
| Oct 15, 2026 | 87.11 | 89.90 | 87.04 | 89.17 | 89.17 | 0.22% | 85,015 |
| Oct 14, 2026 | 85.99 | 89.30 | 83.55 | 88.97 | 88.97 | 4.61% | 201,635 |
| Oct 13, 2026 | 83.06 | 85.50 | 81.60 | 85.05 | 85.05 | 1.75% | 55,108 |
| Oct 12, 2026 | 84.57 | 88.79 | 82.15 | 83.59 | 83.59 | -1.16% | 134,520 |
| Oct 9, 2026 | 80.20 | 84.57 | 78.03 | 84.57 | 84.57 | 4.99% | 105,998 |
| Oct 8, 2026 | 83.83 | 83.83 | 79.70 | 80.55 | 80.55 | -3.91% | 111,651 |
| Oct 7, 2026 | 82.25 | 84.40 | 81.50 | 83.83 | 83.83 | 2.70% | 54,269 |
| Oct 6, 2026 | 80.70 | 83.08 | 80.11 | 81.63 | 81.63 | 0.07% | 74,539 |
| Oct 5, 2026 | 83.47 | 83.75 | 81.11 | 81.57 | 81.57 | -2.40% | 71,853 |
| Oct 1, 2026 | 83.72 | 84.00 | 81.02 | 83.58 | 83.58 | - | 112,131 |
| Sep 30, 2026 | 86.68 | 87.88 | 83.00 | 83.58 | 83.58 | -4.01% | 104,474 |
| Sep 29, 2026 | 87.91 | 88.01 | 83.00 | 87.07 | 87.07 | -0.16% | 123,072 |
| Sep 28, 2026 | 89.00 | 90.00 | 87.00 | 87.21 | 87.21 | -4.14% | 133,056 |
| Sep 25, 2026 | 96.00 | 96.00 | 90.10 | 90.98 | 90.98 | -4.02% | 349,833 |
| Sep 24, 2026 | 96.08 | 102.40 | 94.01 | 94.79 | 94.79 | -1.34% | 1,406,348 |
| 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 |