Visaman Global Sales Limited (NSE:VISAMAN)
India · Delayed Price · Currency is INR 107.00
+2.35 (2.25%)
Apr 2, 2026, 3:24 PM IST
Visaman Global Sales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.75 | 107.75 | 107.00 | 107.00 | 107.00 | 2.25% | 2,000 |
| Apr 1, 2026 | 102.00 | 104.65 | 102.00 | 104.65 | 104.65 | 4.96% | 2,000 |
| Mar 30, 2026 | 104.00 | 104.00 | 99.70 | 99.70 | 99.70 | -4.96% | 13,000 |
| Mar 27, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 1.06% | 1,000 |
| Mar 25, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 2.27% | 1,000 |
| Mar 24, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2.53% | 1,000 |
| Mar 23, 2026 | 100.00 | 108.25 | 98.25 | 99.00 | 99.00 | -4.26% | 18,000 |
| Mar 20, 2026 | 99.10 | 104.85 | 99.10 | 103.40 | 103.40 | -0.86% | 96,000 |
| Mar 19, 2026 | 112.50 | 112.50 | 104.30 | 104.30 | 104.30 | -4.97% | 22,000 |
| Mar 18, 2026 | 102.80 | 109.75 | 102.80 | 109.75 | 109.75 | 3.73% | 3,000 |
| Mar 17, 2026 | 104.60 | 107.00 | 104.60 | 105.80 | 105.80 | -3.91% | 81,000 |
| Mar 16, 2026 | 111.00 | 111.00 | 110.10 | 110.10 | 110.10 | -4.96% | 2,000 |
| Mar 13, 2026 | 122.00 | 124.60 | 112.85 | 115.85 | 115.85 | -2.44% | 8,000 |
| Mar 12, 2026 | 121.10 | 124.00 | 118.75 | 118.75 | 118.75 | -5.00% | 4,000 |
| Mar 11, 2026 | 124.90 | 125.00 | 124.90 | 125.00 | 125.00 | 2.00% | 2,000 |
| Mar 10, 2026 | 129.90 | 129.90 | 122.55 | 122.55 | 122.55 | -5.00% | 5,000 |
| Mar 6, 2026 | 121.75 | 129.00 | 121.60 | 129.00 | 129.00 | 0.78% | 6,000 |
| Mar 5, 2026 | 123.35 | 132.90 | 123.35 | 128.00 | 128.00 | -1.39% | 14,000 |
| Mar 4, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 2.08% | 1,000 |
| Mar 2, 2026 | 132.80 | 132.80 | 127.15 | 127.15 | 127.15 | -4.97% | 2,000 |
| Feb 27, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.79% | 1,000 |
| Feb 26, 2026 | 128.25 | 132.75 | 127.50 | 132.75 | 132.75 | -0.93% | 4,000 |
| Feb 25, 2026 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 3.24% | 3,000 |
| Feb 24, 2026 | 133.80 | 133.80 | 123.90 | 129.80 | 129.80 | -0.46% | 11,000 |
| Feb 23, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 2.03% | 1,000 |
| Feb 20, 2026 | 122.60 | 127.80 | 122.60 | 127.80 | 127.80 | -0.97% | 2,000 |
| Feb 19, 2026 | 138.50 | 138.50 | 129.05 | 129.05 | 129.05 | -4.97% | 4,000 |
| Feb 18, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 3.03% | 1,000 |
| Feb 17, 2026 | 128.25 | 135.25 | 128.25 | 131.80 | 131.80 | -2.37% | 3,000 |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.33% | 1,000 |
| Feb 13, 2026 | 130.00 | 130.80 | 128.00 | 129.40 | 129.40 | 0.47% | 3,000 |
| Feb 12, 2026 | 132.50 | 132.50 | 124.30 | 128.80 | 128.80 | -1.53% | 7,000 |
| Feb 11, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 2.59% | 1,000 |
| Feb 10, 2026 | 127.30 | 128.00 | 127.30 | 127.50 | 127.50 | -4.85% | 5,000 |
| Feb 9, 2026 | 134.50 | 135.00 | 125.45 | 134.00 | 134.00 | 1.52% | 5,000 |
| Feb 6, 2026 | 132.50 | 132.50 | 123.35 | 132.00 | 132.00 | 1.69% | 15,000 |
| Feb 5, 2026 | 134.50 | 134.50 | 125.40 | 129.80 | 129.80 | -1.67% | 6,000 |
| Feb 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.76% | 2,000 |
| Feb 3, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1.61% | 3,000 |
| Feb 2, 2026 | 125.75 | 131.75 | 124.00 | 124.00 | 124.00 | -4.62% | 4,000 |
| Feb 1, 2026 | 129.80 | 130.00 | 129.80 | 130.00 | 130.00 | 2.44% | 2,000 |
| Jan 30, 2026 | 134.80 | 134.80 | 126.90 | 126.90 | 126.90 | -4.98% | 7,000 |
| Jan 29, 2026 | 133.20 | 134.75 | 130.00 | 133.55 | 133.55 | -2.38% | 7,000 |
| Jan 28, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -4.97% | 1,000 |
| 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 |