Visagar Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.78	0.80	0.77	0.78	0.78	-	244,866
Aug 6, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	269,178
Aug 5, 2025	0.79	0.80	0.78	0.79	0.79	-	189,179
Aug 4, 2025	0.79	0.81	0.77	0.79	0.79	-	511,541
Aug 1, 2025	0.80	0.81	0.79	0.79	0.79	-	279,626
Jul 31, 2025	0.80	0.82	0.79	0.79	0.79	-1.25%	247,628
Jul 30, 2025	0.79	0.84	0.79	0.80	0.80	1.27%	360,798
Jul 29, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	371,016
Jul 28, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	176,369
Jul 25, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	84,116
Jul 24, 2025	0.81	0.83	0.81	0.82	0.82	-	159,353
Jul 23, 2025	0.83	0.84	0.81	0.82	0.82	-1.20%	403,899
Jul 22, 2025	0.84	0.84	0.82	0.83	0.83	-	260,860
Jul 21, 2025	0.83	0.84	0.82	0.83	0.83	-	281,407
Jul 18, 2025	0.83	0.85	0.83	0.83	0.83	-	295,002
Jul 17, 2025	0.83	0.84	0.83	0.83	0.83	-	224,728
Jul 16, 2025	0.83	0.85	0.82	0.83	0.83	-	323,211
Jul 15, 2025	0.83	0.85	0.83	0.83	0.83	-	373,480
Jul 14, 2025	0.86	0.87	0.81	0.83	0.83	-2.35%	1,277,759
Jul 11, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	95,475
Jul 10, 2025	0.87	0.89	0.86	0.87	0.87	-	330,894
Jul 9, 2025	0.87	0.89	0.85	0.87	0.87	2.35%	484,015
Jul 8, 2025	0.85	0.88	0.85	0.85	0.85	-	305,963
Jul 7, 2025	0.86	0.88	0.84	0.85	0.85	-1.16%	288,772
Jul 4, 2025	0.85	0.91	0.84	0.86	0.86	1.18%	854,203
Jul 3, 2025	0.85	0.86	0.85	0.85	0.85	-	151,817
Jul 2, 2025	0.87	0.87	0.80	0.85	0.85	-	476,670
Jul 1, 2025	0.85	0.87	0.85	0.85	0.85	-	375,168
Jun 30, 2025	0.86	0.87	0.85	0.85	0.85	-	124,449
Jun 27, 2025	0.85	0.87	0.84	0.85	0.85	-	381,440
Jun 26, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	243,946
Jun 25, 2025	0.85	0.85	0.84	0.84	0.84	-	475,253
Jun 24, 2025	0.85	0.86	0.82	0.84	0.84	-1.18%	513,341
Jun 23, 2025	0.85	0.86	0.84	0.85	0.85	-1.16%	293,184
Jun 20, 2025	0.86	0.89	0.85	0.86	0.86	1.18%	497,851
Jun 19, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	314,909
Jun 18, 2025	0.86	0.87	0.85	0.86	0.86	-	309,582
Jun 17, 2025	0.86	0.88	0.85	0.86	0.86	1.18%	179,868
Jun 16, 2025	0.88	0.89	0.84	0.85	0.85	-2.30%	441,491
Jun 13, 2025	0.89	0.89	0.85	0.87	0.87	-3.33%	287,480
Jun 12, 2025	0.90	0.92	0.89	0.90	0.90	1.12%	380,941
Jun 11, 2025	0.86	0.91	0.85	0.89	0.89	4.71%	1,339,507
Jun 10, 2025	0.87	0.88	0.83	0.85	0.85	-2.30%	865,388
Jun 9, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	359,821
Jun 6, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	563,505
Jun 5, 2025	0.88	0.88	0.86	0.87	0.87	-	150,070
Jun 4, 2025	0.86	0.89	0.85	0.87	0.87	2.35%	561,731
Jun 3, 2025	0.86	0.87	0.85	0.85	0.85	-	149,197
Jun 2, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	239,791
May 30, 2025	0.86	0.87	0.86	0.86	0.86	-	160,465