NSE:VISAKAIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	80.81	84.70	79.02	79.97	79.97	-1.44%	343,455
Jul 21, 2026	81.10	82.10	80.50	81.14	81.14	0.05%	39,885
Jul 20, 2026	80.95	82.50	79.49	81.10	81.10	0.19%	112,261
Jul 17, 2026	82.52	83.89	79.36	80.95	80.95	-1.81%	117,311
Jul 16, 2026	83.50	84.59	82.00	82.44	82.44	-1.35%	87,682
Jul 15, 2026	84.99	87.90	83.00	83.57	83.57	-0.52%	299,047
Jul 14, 2026	84.90	85.95	83.30	84.01	84.01	-1.80%	163,786
Jul 13, 2026	82.16	87.40	82.16	85.55	85.55	4.43%	789,088
Jul 10, 2026	78.70	82.50	77.12	81.92	81.92	5.50%	208,632
Jul 9, 2026	79.00	80.20	77.06	77.65	77.65	0.19%	282,399
Jul 8, 2026	80.41	81.00	76.51	77.50	77.50	-4.80%	167,369
Jul 7, 2026	82.69	82.70	80.42	81.41	81.41	-0.38%	128,705
Jul 6, 2026	78.61	84.44	78.61	81.72	81.72	2.68%	527,649
Jul 3, 2026	79.74	80.90	78.50	79.59	79.59	1.75%	236,000
Jul 2, 2026	78.00	79.47	77.42	78.22	78.22	0.12%	65,045
Jul 1, 2026	79.06	81.90	77.80	78.13	78.13	-1.18%	125,401
Jun 30, 2026	76.73	82.28	76.25	79.06	79.06	3.04%	324,088
Jun 29, 2026	74.50	78.80	74.50	76.73	76.73	1.71%	193,592
Jun 25, 2026	77.90	78.13	75.10	75.44	75.44	-1.99%	89,079
Jun 24, 2026	78.00	78.94	76.51	78.17	76.97	0.22%	93,507
Jun 23, 2026	79.97	80.46	77.51	78.00	76.80	-1.50%	105,871
Jun 22, 2026	78.00	80.40	77.50	79.19	77.97	2.62%	252,864
Jun 19, 2026	77.00	77.50	76.27	77.17	75.99	0.46%	66,006
Jun 18, 2026	77.98	78.38	76.51	76.82	75.64	-1.30%	52,963
Jun 17, 2026	76.90	78.75	76.85	77.83	76.64	1.18%	108,100
Jun 16, 2026	76.41	78.00	75.82	76.92	75.74	1.91%	124,425
Jun 15, 2026	77.00	78.00	75.10	75.48	74.32	-0.74%	190,553
Jun 12, 2026	75.90	76.55	74.50	76.04	74.87	1.51%	127,004
Jun 11, 2026	79.20	79.20	74.56	74.91	73.76	-3.86%	200,155
Jun 10, 2026	74.40	79.90	74.00	77.92	76.72	6.33%	703,981
Jun 9, 2026	71.52	73.90	71.52	73.28	72.16	2.46%	125,700
Jun 8, 2026	72.00	73.43	70.41	71.52	70.42	-1.99%	120,678
Jun 5, 2026	72.25	73.79	72.07	72.97	71.85	1.97%	86,788
Jun 4, 2026	71.29	72.01	70.81	71.56	70.46	0.38%	40,031
Jun 3, 2026	72.00	72.65	70.67	71.29	70.20	-0.11%	47,706
Jun 2, 2026	72.00	72.42	70.71	71.37	70.27	0.25%	31,309
Jun 1, 2026	71.75	73.30	71.00	71.19	70.10	-1.59%	87,524
May 29, 2026	72.00	74.85	72.00	72.34	71.23	1.10%	107,189
May 27, 2026	73.21	73.49	71.40	71.55	70.45	-2.69%	107,319
May 26, 2026	74.75	75.50	73.00	73.53	72.40	-0.98%	74,134
May 25, 2026	72.60	74.90	72.50	74.26	73.12	2.73%	77,880
May 22, 2026	71.27	73.00	71.27	72.29	71.18	1.12%	34,197
May 21, 2026	73.00	73.45	71.21	71.49	70.39	-1.28%	62,754
May 20, 2026	73.90	74.25	71.85	72.42	71.31	-1.62%	100,280
May 19, 2026	78.00	79.40	73.28	73.61	72.48	-3.87%	399,640
May 18, 2026	75.80	77.08	73.16	76.57	75.39	1.02%	350,000
May 15, 2026	76.10	77.38	74.96	75.80	74.64	1.23%	128,172
May 14, 2026	76.00	76.60	74.30	74.88	73.73	-0.85%	90,790
May 13, 2026	73.05	76.75	73.05	75.52	74.36	1.93%	135,332
May 12, 2026	77.40	77.40	73.02	74.09	72.95	-3.67%	154,862