Visaman Global Sales Limited (NSE:VISAMAN)
India · Delayed Price · Currency is INR 20.80
-0.35 (-1.65%)
Nov 9, 2026, 3:20 PM IST
Visaman Global Sales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | -1.65% | 3,000 |
| Nov 8, 2026 | 20.35 | 21.40 | 20.35 | 21.15 | 21.15 | 0.95% | 5,000 |
| Nov 6, 2026 | 20.00 | 21.15 | 20.00 | 20.95 | 20.95 | 3.97% | 9,000 |
| Nov 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 3.60% | 1,000 |
| Nov 3, 2026 | 19.65 | 19.65 | 18.65 | 19.45 | 19.45 | -0.77% | 10,000 |
| Nov 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 1,000 |
| Oct 30, 2026 | 19.50 | 19.50 | 18.40 | 19.50 | 19.50 | 1.56% | 5,000 |
| Oct 29, 2026 | 19.00 | 20.00 | 19.00 | 19.20 | 19.20 | -1.29% | 115,000 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.15 | 19.45 | 19.45 | -2.75% | 8,000 |
| Oct 27, 2026 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | - | 6,000 |
| Oct 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.31% | 3,000 |
| Oct 21, 2026 | 22.20 | 22.20 | 20.90 | 20.90 | 20.90 | -5.00% | 10,000 |
| Oct 19, 2026 | 22.65 | 22.65 | 21.05 | 22.00 | 22.00 | 1.85% | 31,000 |
| Oct 16, 2026 | 21.60 | 21.60 | 20.50 | 21.60 | 21.60 | 4.85% | 13,000 |
| Oct 15, 2026 | 19.00 | 20.90 | 19.00 | 20.60 | 20.60 | 3.00% | 54,000 |
| Oct 14, 2026 | 20.30 | 20.40 | 20.00 | 20.00 | 20.00 | -4.99% | 71,000 |
| Oct 13, 2026 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -4.97% | 44,000 |
| Oct 12, 2026 | 22.75 | 22.75 | 22.15 | 22.15 | 22.15 | -4.94% | 12,000 |
| Oct 9, 2026 | 25.60 | 25.60 | 23.25 | 23.30 | 23.30 | -4.70% | 20,000 |
| Oct 8, 2026 | 26.90 | 26.95 | 24.45 | 24.45 | 24.45 | -4.86% | 69,000 |
| Oct 7, 2026 | 25.55 | 25.80 | 25.00 | 25.70 | 25.70 | 4.47% | 170,000 |
| Oct 6, 2026 | 24.60 | 25.50 | 24.60 | 24.60 | 24.60 | -4.84% | 41,000 |
| Oct 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.96% | 12,000 |
| Oct 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | 4,000 |
| Sep 30, 2026 | 30.25 | 30.25 | 28.60 | 28.60 | 28.60 | -4.98% | 46,000 |
| Sep 29, 2026 | 27.30 | 30.10 | 27.30 | 30.10 | 30.10 | 4.88% | 202,000 |
| Sep 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.97% | 370,000 |
| Sep 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.88% | 5,000 |
| Sep 24, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -4.94% | 12,000 |
| Sep 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.98% | 4,000 |
| Sep 22, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -4.87% | 28,000 |
| Sep 21, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -4.89% | 1,000 |
| Sep 18, 2026 | 41.65 | 41.65 | 38.85 | 38.85 | 38.85 | -4.90% | 2,000 |
| Sep 17, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 2,000 |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.97% | 1,000 |
| Sep 15, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -4.94% | 6,000 |
| Sep 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.99% | 10,000 |
| Sep 10, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.93% | 1,000 |
| Sep 9, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -4.96% | 4,000 |
| Sep 8, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -4.97% | 1,000 |
| Sep 7, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -4.97% | 1,000 |
| Sep 4, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -4.95% | 521,000 |
| Sep 3, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -4.93% | 1,000 |
| Sep 2, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -4.97% | 1,000 |
| Sep 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.98% | 1,000 |
| Aug 31, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -4.99% | 1,000 |
| Aug 28, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -4.98% | 1,000 |
| Aug 27, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -4.96% | 1,000 |
| Aug 26, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -4.98% | 1,000 |
| Aug 25, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -4.99% | 1,000 |