Skip to main content
Visagar Polytex Limited (BOM:506146)
India flag India · Delayed Price · Currency is INR
0.550
-0.060 (-9.84%)
At close: Apr 28, 2026

Visagar Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.650.550.550.55-9.84%517,342
Apr 27, 20260.600.620.600.610.61-55,623
Apr 24, 20260.600.620.600.610.611.67%30,843
Apr 23, 20260.600.640.580.600.601.69%296,976
Apr 22, 20260.600.620.580.590.59-3.28%116,310
Apr 21, 20260.620.620.600.610.61-1.61%142,445
Apr 20, 20260.610.630.600.620.62-256,209
Apr 17, 20260.600.680.600.620.62-189,149
Apr 16, 20260.620.650.600.620.621.64%146,213
Apr 15, 20260.600.640.600.610.611.67%242,078
Apr 13, 20260.600.620.570.600.60-1.64%53,124
Apr 10, 20260.600.620.590.610.611.67%272,211
Apr 9, 20260.620.630.600.600.60-6.25%219,136
Apr 8, 20260.620.640.560.640.6412.28%574,259
Apr 7, 20260.590.590.550.570.579.62%21,354
Apr 6, 20260.480.550.480.520.528.33%231,097
Apr 2, 20260.470.520.460.480.48-2.04%208,657
Apr 1, 20260.450.520.450.490.498.89%268,420
Mar 30, 20260.500.500.440.450.45-4.26%331,898
Mar 27, 20260.530.540.440.470.47-12.96%1,364,067
Mar 25, 20260.520.550.520.540.541.89%80,513
Mar 24, 20260.550.560.510.530.53-61,479
Mar 23, 20260.560.600.510.530.53-5.36%122,500
Mar 20, 20260.530.600.530.560.56-1.75%52,199
Mar 19, 20260.590.590.550.570.57-1.72%112,715
Mar 18, 20260.570.600.570.580.58-1.69%98,644
Mar 17, 20260.590.610.570.590.591.72%31,781
Mar 16, 20260.630.650.520.580.58-4.92%162,384
Mar 13, 20260.620.640.600.610.611.67%226,263
Mar 12, 20260.580.610.550.600.609.09%41,827
Mar 11, 20260.570.570.530.550.555.77%121,980
Mar 10, 20260.520.550.500.520.52-131,386
Mar 9, 20260.550.550.510.520.521.96%33,827
Mar 6, 20260.500.520.500.510.51-119,074
Mar 5, 20260.520.520.410.510.514.08%363,641
Mar 4, 20260.480.560.480.490.49-5.77%107,312
Mar 2, 20260.550.560.510.520.52-5.45%111,767
Feb 27, 20260.560.570.550.550.55-3.51%40,674
Feb 26, 20260.600.600.550.570.57-29,240
Feb 25, 20260.570.620.570.570.571.79%41,740
Feb 24, 20260.590.590.560.560.56-3.45%37,442
Feb 23, 20260.600.620.580.580.58-1.69%47,473
Feb 20, 20260.580.610.570.590.59-3.28%31,992
Feb 19, 20260.610.630.600.610.61-12,247
Feb 18, 20260.590.690.580.610.613.39%130,363
Feb 17, 20260.600.620.580.590.59-3.28%53,388
Feb 16, 20260.640.640.610.610.613.39%50,495
Feb 13, 20260.620.650.590.590.59-4.84%51,650
Feb 12, 20260.650.650.610.620.62-1.59%11,863
Feb 11, 20260.720.720.620.630.631.61%101,406
Feb 10, 20260.580.620.580.620.626.90%61,513
Feb 9, 20260.560.600.560.580.581.75%12,357
Feb 6, 20260.570.600.570.570.57-3.39%33,867
Feb 5, 20260.580.590.570.590.591.72%11,723
Feb 4, 20260.590.590.570.580.58-1.69%13,595
Feb 3, 20260.560.600.560.590.595.36%69,985
Feb 2, 20260.540.570.540.560.56-1.75%29,600
Feb 1, 20260.580.580.560.570.57-19,347
Jan 30, 20260.580.590.530.570.57-1.72%52,606
Jan 29, 20260.580.590.560.580.581.75%115,841
Jan 28, 20260.530.600.530.570.57-88,674
Jan 27, 20260.590.600.560.570.57-3.39%230,203
Jan 23, 20260.590.600.570.590.59-19,895
Jan 22, 20260.650.650.560.590.595.36%28,050
Jan 21, 20260.570.580.560.560.561.82%48,535
Jan 20, 20260.590.600.520.550.55-6.78%150,265
Jan 19, 20260.600.600.570.590.59-55,138
Jan 16, 20260.590.600.560.590.59-70,524
Jan 14, 20260.580.590.560.590.591.72%32,633
Jan 13, 20260.570.580.570.580.58-53,062
Jan 12, 20260.580.600.580.580.58-3.33%88,455
Jan 9, 20260.590.600.590.600.60-17,852
Jan 8, 20260.600.610.590.600.60-48,480
Jan 7, 20260.600.620.600.600.60-23,373
Jan 6, 20260.620.620.600.600.60-1.64%48,004
Jan 5, 20260.610.630.600.610.61-3.17%153,022
Jan 2, 20260.630.640.610.630.631.61%87,674
Jan 1, 20260.620.650.610.620.62-57,724
Dec 31, 20250.640.660.620.620.62-1.59%48,498
Dec 30, 20250.660.660.620.630.63-4.55%233,890
Dec 29, 20250.660.750.650.660.66-42,427
Dec 26, 20250.660.700.660.660.66-2.94%43,556
Dec 24, 20250.700.700.670.680.68-2.86%82,876
Dec 23, 20250.690.700.680.700.70-29,767
Dec 22, 20250.690.720.690.700.701.45%22,948
Dec 19, 20250.700.700.690.690.69-25,604
Dec 18, 20250.700.710.690.690.69-1.43%56,395
Dec 17, 20250.710.710.700.700.70-1.41%25,631
Dec 16, 20250.720.720.700.710.71-1.39%30,918
Dec 15, 20250.710.770.710.720.721.41%42,788
Dec 12, 20250.730.730.700.710.71-1.39%41,424
Dec 11, 20250.720.730.700.720.72-36,576
Dec 10, 20250.720.740.720.720.72-1.37%13,578
Dec 9, 20250.740.750.710.730.73-26,623
Dec 8, 20250.710.740.710.730.73-32,468
Dec 5, 20250.730.730.710.730.732.82%11,419
Dec 4, 20250.740.780.700.710.71-1.39%50,838
Dec 3, 20250.730.740.720.720.72-1.37%18,798
Dec 2, 20250.720.740.710.730.73-1.35%58,818
Dec 1, 20250.740.740.730.740.741.37%63,092