Visdem Technosys Limited (NSE:VISDEM)
India · Delayed Price · Currency is INR 83.25
-0.75 (-0.89%)
At close: Aug 21, 2026
Visdem Technosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 80.70 | 88.05 | 78.00 | 78.00 | 78.00 | -1.89% | 3,600 |
| Aug 11, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -5.75% | 3,600 |
| Aug 6, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 3.43% | 1,200 |
| Aug 5, 2026 | 80.40 | 82.00 | 80.40 | 81.55 | 81.55 | -5.01% | 7,200 |
| Aug 4, 2026 | 79.55 | 86.55 | 79.55 | 85.85 | 85.85 | 1.66% | 7,200 |
| Aug 3, 2026 | 85.00 | 85.00 | 77.50 | 84.45 | 84.45 | 4.26% | 13,200 |
| Jul 31, 2026 | 78.30 | 81.00 | 78.30 | 81.00 | 81.00 | 8.94% | 9,600 |
| Jul 30, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -5.89% | 1,200 |
| Jul 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 4,800 |
| Jul 28, 2026 | 75.55 | 78.00 | 75.55 | 78.00 | 78.00 | -0.13% | 2,400 |
| Jul 27, 2026 | 80.00 | 80.00 | 78.00 | 78.10 | 78.10 | -4.11% | 12,000 |
| Jul 24, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.06% | 1,200 |
| Jul 23, 2026 | 83.00 | 83.95 | 80.20 | 81.50 | 81.50 | 1.88% | 10,800 |
| Jul 21, 2026 | 82.95 | 84.50 | 80.00 | 80.00 | 80.00 | 1.27% | 14,400 |
| Jul 17, 2026 | 75.20 | 79.00 | 73.10 | 79.00 | 79.00 | 5.05% | 13,200 |
| Jul 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -5.29% | 1,200 |
| Jul 14, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 1,200 |
| Jul 13, 2026 | 84.00 | 84.00 | 79.40 | 79.40 | 79.40 | -2.58% | 4,800 |
| Jul 6, 2026 | 86.50 | 86.50 | 81.50 | 81.50 | 81.50 | -2.10% | 7,200 |
| Jul 3, 2026 | 82.00 | 83.25 | 76.55 | 83.25 | 83.25 | 2.78% | 20,400 |
| Jul 2, 2026 | 79.90 | 81.00 | 79.90 | 81.00 | 81.00 | 1.38% | 2,400 |
| Jun 30, 2026 | 79.00 | 79.90 | 79.00 | 79.90 | 79.90 | 1.46% | 3,600 |
| Jun 29, 2026 | 75.70 | 79.00 | 75.70 | 78.75 | 78.75 | 5.99% | 8,400 |
| Jun 25, 2026 | 76.00 | 76.00 | 74.30 | 74.30 | 74.30 | -4.74% | 2,400 |
| Jun 23, 2026 | 83.50 | 83.50 | 78.00 | 78.00 | 78.00 | 2.03% | 3,600 |
| Jun 22, 2026 | 75.00 | 77.50 | 75.00 | 76.45 | 76.45 | -3.53% | 8,400 |
| Jun 19, 2026 | 79.50 | 79.50 | 79.25 | 79.25 | 79.25 | 1.73% | 4,800 |
| Jun 18, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.13% | 2,400 |
| Jun 17, 2026 | 78.30 | 80.00 | 78.00 | 78.00 | 78.00 | 3.45% | 6,000 |
| Jun 16, 2026 | 82.00 | 82.00 | 74.95 | 75.40 | 75.40 | -8.05% | 67,200 |
| Jun 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.20% | 3,600 |
| Jun 10, 2026 | 83.75 | 86.50 | 83.75 | 86.50 | 86.50 | 5.49% | 4,800 |
| Jun 9, 2026 | 82.90 | 83.00 | 81.35 | 82.00 | 82.00 | 2.50% | 4,800 |
| Jun 8, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 20,400 |
| Jun 5, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.71% | 9,600 |
| Jun 3, 2026 | 84.60 | 85.00 | 83.95 | 83.95 | 83.95 | -0.77% | 7,200 |
| Jun 2, 2026 | 85.00 | 85.00 | 84.50 | 84.60 | 84.60 | -0.47% | 4,800 |
| Jun 1, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.35% | 1,200 |
| May 29, 2026 | 90.00 | 90.50 | 86.10 | 87.05 | 87.05 | -7.39% | 16,800 |
| May 27, 2026 | 99.50 | 105.00 | 94.00 | 94.00 | 94.00 | - | 34,800 |
| May 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 2,400 |
| May 25, 2026 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 8.05% | 8,400 |
| May 22, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -4.92% | 4,800 |