Visdem Technosys Limited (NSE:VISDEM)
India · Delayed Price · Currency is INR 116.70
+4.70 (4.20%)
At close: Nov 6, 2026
Visdem Technosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 110.00 | 117.90 | 110.00 | 116.70 | 116.70 | 4.20% | 10,800 |
| Nov 5, 2026 | 116.65 | 118.25 | 111.25 | 112.00 | 112.00 | -3.99% | 9,600 |
| Nov 4, 2026 | 110.00 | 118.80 | 96.50 | 116.65 | 116.65 | 17.83% | 36,000 |
| Nov 3, 2026 | 113.00 | 113.00 | 98.00 | 99.00 | 99.00 | -1.10% | 4,800 |
| Oct 30, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 1,200 |
| Oct 29, 2026 | 106.95 | 106.95 | 100.10 | 100.10 | 100.10 | -3.75% | 3,600 |
| Oct 28, 2026 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 9,600 |
| Oct 27, 2026 | 100.00 | 102.00 | 97.00 | 102.00 | 102.00 | 8.74% | 8,400 |
| Oct 26, 2026 | 91.35 | 96.00 | 91.35 | 93.80 | 93.80 | -1.26% | 6,000 |
| Oct 22, 2026 | 89.05 | 95.00 | 88.55 | 95.00 | 95.00 | - | 9,600 |
| Oct 21, 2026 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 2.59% | 8,400 |
| Oct 19, 2026 | 97.00 | 97.00 | 92.60 | 92.60 | 92.60 | -3.94% | 2,400 |
| Oct 15, 2026 | 98.00 | 102.00 | 96.40 | 96.40 | 96.40 | -1.63% | 13,200 |
| Oct 14, 2026 | 92.90 | 98.00 | 92.90 | 98.00 | 98.00 | 5.15% | 12,000 |
| Oct 13, 2026 | 93.60 | 93.60 | 93.20 | 93.20 | 93.20 | -0.05% | 2,400 |
| Oct 12, 2026 | 93.20 | 93.25 | 93.20 | 93.25 | 93.25 | 1.36% | 2,400 |
| Oct 9, 2026 | 97.00 | 100.50 | 92.00 | 92.00 | 92.00 | -0.70% | 3,600 |
| Oct 8, 2026 | 90.30 | 99.90 | 90.30 | 92.65 | 92.65 | -2.58% | 40,800 |
| Oct 7, 2026 | 95.10 | 95.10 | 93.20 | 95.10 | 95.10 | - | 4,800 |
| Oct 6, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -4.57% | 1,200 |
| Oct 5, 2026 | 99.95 | 100.00 | 92.00 | 99.65 | 99.65 | 9.51% | 33,600 |
| Oct 1, 2026 | 92.10 | 92.10 | 90.05 | 91.00 | 91.00 | -1.83% | 13,200 |
| Sep 30, 2026 | 87.55 | 94.05 | 87.55 | 92.70 | 92.70 | 0.76% | 19,200 |
| Sep 29, 2026 | 92.00 | 92.00 | 86.00 | 92.00 | 92.00 | -1.08% | 6,000 |
| Sep 25, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 5.20% | 3,600 |
| Sep 23, 2026 | 85.00 | 88.40 | 85.00 | 88.40 | 88.40 | 4.00% | 2,400 |
| Sep 22, 2026 | 84.45 | 85.00 | 84.45 | 85.00 | 85.00 | 2.78% | 4,800 |
| Sep 21, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -3.22% | 2,400 |
| Sep 18, 2026 | 86.00 | 94.95 | 83.00 | 85.45 | 85.45 | -2.45% | 24,000 |
| Sep 17, 2026 | 88.00 | 88.00 | 87.50 | 87.60 | 87.60 | -5.30% | 4,800 |
| Sep 15, 2026 | 92.00 | 92.50 | 90.50 | 92.50 | 92.50 | -5.61% | 15,600 |
| Sep 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,200 |
| Sep 7, 2026 | 103.75 | 103.75 | 98.00 | 98.00 | 98.00 | -5.54% | 6,000 |
| Sep 4, 2026 | 94.70 | 107.95 | 94.70 | 103.75 | 103.75 | 9.56% | 24,000 |
| Sep 3, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 1,200 |
| Sep 2, 2026 | 93.60 | 95.45 | 91.00 | 94.70 | 94.70 | 1.28% | 8,400 |
| Sep 1, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1.63% | 4,800 |
| Aug 31, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.90% | 14,400 |
| Aug 28, 2026 | 82.00 | 90.60 | 82.00 | 88.55 | 88.55 | 7.99% | 13,200 |
| Aug 27, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 0.61% | 2,400 |
| Aug 26, 2026 | 83.00 | 83.10 | 80.50 | 81.50 | 81.50 | 2.52% | 6,000 |
| Aug 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.13% | 2,400 |
| Aug 24, 2026 | 77.30 | 81.30 | 77.30 | 79.60 | 79.60 | -4.38% | 4,800 |
| Aug 21, 2026 | 83.70 | 83.70 | 83.00 | 83.25 | 83.25 | -0.89% | 3,600 |
| Aug 20, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 2.25% | 2,400 |
| Aug 19, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -4.48% | 1,200 |
| Aug 18, 2026 | 85.85 | 86.00 | 85.85 | 86.00 | 86.00 | 0.17% | 9,600 |
| Aug 17, 2026 | 85.80 | 85.85 | 85.80 | 85.85 | 85.85 | - | 6,000 |
| Aug 14, 2026 | 84.90 | 85.85 | 84.60 | 85.85 | 85.85 | 1.00% | 3,600 |
| Aug 13, 2026 | 76.00 | 85.00 | 70.95 | 85.00 | 85.00 | 8.97% | 8,400 |