Visaman Global Sales Limited (NSE:VISAMAN)
India · Delayed Price · Currency is INR 143.95
+0.45 (0.31%)
Jan 23, 2026, 11:45 AM IST
Visaman Global Sales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 136.35 | 143.95 | 136.35 | 143.95 | 143.95 | 0.31% | 4,000 |
| Jan 22, 2026 | 137.75 | 144.00 | 137.75 | 143.50 | 143.50 | -1.03% | 3,000 |
| Jan 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.50% | 1,000 |
| Jan 20, 2026 | 132.25 | 138.75 | 132.25 | 138.75 | 138.75 | - | 2,000 |
| Jan 19, 2026 | 133.00 | 138.75 | 133.00 | 138.75 | 138.75 | 0.36% | 2,000 |
| Jan 16, 2026 | 139.00 | 139.00 | 133.00 | 138.25 | 138.25 | 2.75% | 3,000 |
| Jan 14, 2026 | 136.50 | 136.50 | 129.00 | 134.55 | 134.55 | -0.19% | 15,000 |
| Jan 12, 2026 | 132.00 | 134.80 | 129.25 | 134.80 | 134.80 | -0.88% | 18,000 |
| Jan 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 1,000 |
| Jan 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | 1,000 |
| Jan 7, 2026 | 132.50 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 3,000 |
| Jan 6, 2026 | 137.55 | 137.55 | 131.50 | 132.00 | 132.00 | 0.76% | 3,000 |
| Jan 5, 2026 | 132.10 | 136.00 | 131.00 | 131.00 | 131.00 | 0.54% | 11,000 |
| Jan 2, 2026 | 127.25 | 130.95 | 127.25 | 130.30 | 130.30 | 2.52% | 17,000 |
| Jan 1, 2026 | 131.00 | 131.00 | 127.00 | 127.10 | 127.10 | -1.40% | 8,000 |
| Dec 31, 2025 | 122.00 | 128.90 | 122.00 | 128.90 | 128.90 | 3.12% | 5,000 |
| Dec 30, 2025 | 124.90 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 15,000 |
| Dec 29, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 10,000 |
| Dec 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1.65% | 2,000 |
| Dec 24, 2025 | 120.00 | 124.40 | 120.00 | 121.00 | 121.00 | - | 21,000 |
| Dec 23, 2025 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 0.83% | 3,000 |
| Dec 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,000 |
| Dec 16, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 3.88% | 1,000 |
| Dec 15, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | -3.33% | 7,000 |
| Dec 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.61% | 2,000 |
| Dec 11, 2025 | 119.25 | 124.50 | 119.25 | 124.50 | 124.50 | -0.80% | 3,000 |
| Dec 10, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 4.58% | 1,000 |
| Dec 9, 2025 | 123.00 | 124.80 | 120.00 | 120.00 | 120.00 | - | 3,000 |
| Dec 8, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 3.45% | 10,000 |
| Dec 4, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.36% | 2,000 |
| Dec 2, 2025 | 115.00 | 118.80 | 115.00 | 118.80 | 118.80 | -0.08% | 10,000 |
| Nov 21, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.85% | 1,000 |
| Nov 20, 2025 | 116.50 | 117.90 | 116.50 | 117.90 | 117.90 | 4.99% | 3,000 |
| Nov 19, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.27% | 100,000 |
| Nov 18, 2025 | 122.35 | 122.35 | 112.00 | 112.00 | 112.00 | -3.90% | 3,000 |
| Nov 13, 2025 | 116.00 | 116.55 | 116.00 | 116.55 | 116.55 | 5.00% | 3,000 |
| Nov 11, 2025 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -2.12% | 4,000 |
| Nov 10, 2025 | 119.50 | 119.50 | 113.35 | 113.40 | 113.40 | -4.95% | 6,000 |
| Nov 7, 2025 | 122.95 | 122.95 | 118.00 | 119.30 | 119.30 | 1.88% | 6,000 |
| Nov 6, 2025 | 117.00 | 117.10 | 117.00 | 117.10 | 117.10 | 4.98% | 2,000 |
| Nov 4, 2025 | 110.50 | 113.00 | 110.50 | 111.55 | 111.55 | -3.21% | 7,000 |
| Nov 3, 2025 | 118.00 | 118.10 | 115.25 | 115.25 | 115.25 | 2.44% | 7,000 |
| Oct 31, 2025 | 111.50 | 122.00 | 111.50 | 112.50 | 112.50 | -3.18% | 5,000 |
| Oct 30, 2025 | 121.80 | 121.80 | 116.20 | 116.20 | 116.20 | 0.17% | 12,000 |
| Oct 29, 2025 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | -1.69% | 6,000 |
| Oct 28, 2025 | 129.30 | 129.30 | 118.00 | 118.00 | 118.00 | -4.18% | 6,000 |
| Oct 27, 2025 | 123.00 | 123.15 | 123.00 | 123.15 | 123.15 | 0.94% | 6,000 |
| Oct 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 3,000 |
| Oct 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 3,000 |
| Oct 14, 2025 | 123.20 | 123.25 | 121.00 | 121.00 | 121.00 | -1.83% | 15,000 |