Visaka Industries Limited (BOM:509055)
India
· Delayed Price · Currency is INR 59.58
+0.29 (0.49%)
At close: Mar 6, 2026
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.00 | 59.17 | 57.10 | 58.01 | 58.01 | -2.64% | 24,296 |
| Mar 6, 2026 | 69.95 | 69.95 | 59.10 | 59.58 | 59.58 | 0.49% | 1,187 |
| Mar 5, 2026 | 69.00 | 69.00 | 59.00 | 59.29 | 59.29 | 0.29% | 2,006 |
| Mar 4, 2026 | 63.98 | 63.98 | 58.50 | 59.12 | 59.12 | -1.58% | 4,622 |
| Mar 2, 2026 | 57.25 | 60.97 | 57.25 | 60.07 | 60.07 | -1.52% | 5,421 |
| Feb 27, 2026 | 67.45 | 67.45 | 61.00 | 61.00 | 61.00 | -1.47% | 3,394 |
| Feb 26, 2026 | 62.28 | 62.78 | 61.69 | 61.91 | 61.91 | -0.26% | 1,810 |
| Feb 25, 2026 | 62.40 | 62.47 | 61.50 | 62.07 | 62.07 | 0.13% | 3,655 |
| Feb 24, 2026 | 61.81 | 62.20 | 61.50 | 61.99 | 61.99 | -0.39% | 1,597 |
| Feb 23, 2026 | 63.61 | 63.65 | 62.00 | 62.23 | 62.23 | -0.56% | 3,358 |
| Feb 20, 2026 | 64.38 | 65.05 | 62.50 | 62.58 | 62.58 | -2.80% | 4,020 |
| Feb 19, 2026 | 65.15 | 65.45 | 63.76 | 64.38 | 64.38 | -0.80% | 14,278 |
| Feb 18, 2026 | 69.90 | 69.90 | 64.28 | 64.90 | 64.90 | 0.34% | 1,982 |
| Feb 17, 2026 | 65.50 | 65.68 | 64.61 | 64.68 | 64.68 | -0.65% | 3,796 |
| Feb 16, 2026 | 64.59 | 66.00 | 64.37 | 65.10 | 65.10 | -1.24% | 2,281 |
| Feb 13, 2026 | 65.61 | 66.40 | 64.72 | 65.92 | 65.92 | - | 2,885 |
| Feb 12, 2026 | 69.50 | 69.50 | 65.84 | 65.92 | 65.92 | -1.30% | 5,950 |
| Feb 11, 2026 | 72.45 | 72.45 | 66.33 | 66.79 | 66.79 | -2.47% | 6,596 |
| Feb 10, 2026 | 72.00 | 72.00 | 66.99 | 68.48 | 68.48 | 0.91% | 14,726 |
| Feb 9, 2026 | 65.90 | 68.69 | 64.56 | 67.86 | 67.86 | 4.14% | 9,854 |
| Feb 6, 2026 | 66.30 | 66.30 | 64.19 | 65.16 | 65.16 | -1.05% | 732 |
| Feb 5, 2026 | 65.51 | 66.00 | 64.84 | 65.85 | 65.85 | 0.97% | 1,323 |
| Feb 4, 2026 | 66.40 | 66.40 | 63.58 | 65.22 | 65.22 | 2.55% | 2,882 |
| Feb 3, 2026 | 69.63 | 69.63 | 63.09 | 63.60 | 63.60 | 3.79% | 4,626 |
| Feb 2, 2026 | 67.80 | 67.80 | 60.74 | 61.28 | 61.28 | -1.75% | 2,051 |
| Feb 1, 2026 | 62.90 | 63.24 | 62.19 | 62.37 | 62.37 | -0.84% | 3,387 |
| Jan 30, 2026 | 68.75 | 68.75 | 62.50 | 62.90 | 62.90 | 0.75% | 9,756 |
| Jan 29, 2026 | 69.30 | 69.30 | 61.32 | 62.43 | 62.43 | -1.50% | 1,792 |
| Jan 28, 2026 | 63.13 | 63.42 | 62.80 | 63.38 | 63.38 | 2.14% | 2,106 |
| Jan 27, 2026 | 61.58 | 63.27 | 61.44 | 62.05 | 62.05 | -0.72% | 6,560 |
| Jan 23, 2026 | 66.70 | 66.70 | 62.50 | 62.50 | 62.50 | -2.84% | 3,232 |
| Jan 22, 2026 | 62.94 | 64.99 | 62.70 | 64.33 | 64.33 | 4.43% | 1,006 |
| Jan 21, 2026 | 62.10 | 62.31 | 61.01 | 61.60 | 61.60 | -0.58% | 11,546 |
| Jan 20, 2026 | 64.08 | 64.08 | 61.96 | 61.96 | 61.96 | -3.86% | 7,674 |
| Jan 19, 2026 | 65.00 | 65.00 | 63.66 | 64.45 | 64.45 | -1.39% | 3,196 |
| Jan 16, 2026 | 66.00 | 66.00 | 64.84 | 65.36 | 65.36 | -0.20% | 12,548 |
| Jan 14, 2026 | 66.00 | 66.40 | 65.13 | 65.49 | 65.49 | -0.73% | 4,064 |
| Jan 13, 2026 | 66.29 | 66.29 | 64.90 | 65.97 | 65.97 | -0.48% | 7,920 |
| Jan 12, 2026 | 73.05 | 73.05 | 63.85 | 66.29 | 66.29 | -0.78% | 36,802 |
| Jan 9, 2026 | 73.35 | 73.35 | 66.35 | 66.81 | 66.81 | -0.99% | 2,377 |
| Jan 8, 2026 | 69.00 | 69.47 | 67.20 | 67.48 | 67.48 | -2.99% | 2,111 |
| Jan 7, 2026 | 69.81 | 69.81 | 69.00 | 69.56 | 69.56 | -0.67% | 590 |
| Jan 6, 2026 | 70.55 | 71.22 | 68.91 | 70.03 | 70.03 | -1.02% | 3,971 |
| Jan 5, 2026 | 72.49 | 72.82 | 69.49 | 70.75 | 70.75 | -1.94% | 7,414 |
| Jan 2, 2026 | 71.50 | 72.54 | 70.80 | 72.15 | 72.15 | 1.85% | 7,020 |
| Jan 1, 2026 | 70.79 | 71.47 | 70.32 | 70.84 | 70.84 | 0.07% | 1,865 |
| Dec 31, 2025 | 69.35 | 70.79 | 69.35 | 70.79 | 70.79 | 2.08% | 4,639 |
| Dec 30, 2025 | 70.41 | 70.41 | 69.34 | 69.35 | 69.35 | -3.36% | 1,468 |
| Dec 29, 2025 | 72.19 | 72.87 | 70.54 | 71.76 | 71.76 | 0.36% | 6,569 |
| Dec 26, 2025 | 70.00 | 73.49 | 69.30 | 71.50 | 71.50 | 3.74% | 8,061 |
| Dec 24, 2025 | 67.00 | 69.75 | 67.00 | 68.92 | 68.92 | 2.39% | 4,360 |
| Dec 23, 2025 | 71.40 | 71.40 | 67.30 | 67.31 | 67.31 | 0.07% | 1,383 |
| Dec 22, 2025 | 67.50 | 67.93 | 66.20 | 67.26 | 67.26 | 1.17% | 4,071 |
| Dec 19, 2025 | 66.16 | 67.00 | 64.55 | 66.48 | 66.48 | 3.39% | 37,777 |
| Dec 18, 2025 | 65.00 | 65.29 | 63.78 | 64.30 | 64.30 | -1.46% | 2,255 |
| Dec 17, 2025 | 68.00 | 68.00 | 65.25 | 65.25 | 65.25 | -1.35% | 1,095 |
| Dec 16, 2025 | 68.00 | 68.00 | 64.97 | 66.14 | 66.14 | -1.06% | 3,346 |
| Dec 15, 2025 | 66.44 | 67.00 | 66.00 | 66.85 | 66.85 | 0.62% | 5,437 |
| Dec 12, 2025 | 66.62 | 67.38 | 65.76 | 66.44 | 66.44 | -0.27% | 2,042 |
| Dec 11, 2025 | 70.00 | 70.00 | 65.04 | 66.62 | 66.62 | 0.50% | 1,875 |
| Dec 10, 2025 | 66.99 | 67.67 | 66.00 | 66.29 | 66.29 | -0.93% | 1,705 |
| Dec 9, 2025 | 66.05 | 67.15 | 65.00 | 66.91 | 66.91 | 1.27% | 6,183 |
| Dec 8, 2025 | 72.50 | 72.50 | 64.98 | 66.07 | 66.07 | -3.42% | 7,286 |
| Dec 5, 2025 | 68.30 | 68.81 | 66.05 | 68.41 | 68.41 | 4.32% | 5,458 |
| Dec 4, 2025 | 69.10 | 69.10 | 65.10 | 65.58 | 65.58 | -2.76% | 6,037 |
| Dec 3, 2025 | 69.10 | 69.10 | 67.15 | 67.44 | 67.44 | -0.77% | 4,181 |
| Dec 2, 2025 | 70.09 | 70.09 | 67.96 | 67.96 | 67.96 | -1.12% | 5,164 |
| Dec 1, 2025 | 72.00 | 72.00 | 68.21 | 68.73 | 68.73 | -1.15% | 1,391 |
| Nov 28, 2025 | 70.50 | 72.56 | 67.86 | 69.53 | 69.53 | 2.11% | 70,801 |
| Nov 27, 2025 | 71.00 | 71.00 | 68.06 | 68.09 | 68.09 | -0.71% | 2,438 |
| Nov 26, 2025 | 73.40 | 73.40 | 68.00 | 68.58 | 68.58 | 1.08% | 5,252 |
| Nov 25, 2025 | 67.73 | 70.92 | 67.73 | 67.85 | 67.85 | 0.18% | 6,505 |
| Nov 24, 2025 | 69.50 | 69.69 | 67.10 | 67.73 | 67.73 | -3.20% | 3,981 |
| Nov 21, 2025 | 69.46 | 71.45 | 69.00 | 69.97 | 69.97 | 1.00% | 6,549 |
| Nov 20, 2025 | 76.99 | 76.99 | 69.20 | 69.28 | 69.28 | -3.82% | 13,298 |
| Nov 19, 2025 | 75.00 | 75.00 | 72.00 | 72.03 | 72.03 | -1.52% | 4,354 |
| Nov 18, 2025 | 79.00 | 79.00 | 72.50 | 73.14 | 73.14 | -1.64% | 4,931 |
| Nov 17, 2025 | 75.00 | 75.15 | 74.00 | 74.36 | 74.36 | -1.94% | 5,410 |
| Nov 14, 2025 | 73.01 | 77.00 | 71.65 | 75.83 | 75.83 | 0.56% | 15,840 |
| Nov 13, 2025 | 77.10 | 78.36 | 73.00 | 75.41 | 75.41 | -2.15% | 18,611 |
| Nov 12, 2025 | 77.00 | 78.48 | 76.91 | 77.07 | 77.07 | 0.04% | 3,821 |
| Nov 11, 2025 | 79.01 | 79.05 | 76.40 | 77.04 | 77.04 | -2.23% | 6,738 |
| Nov 10, 2025 | 81.50 | 81.56 | 78.80 | 78.80 | 78.80 | -1.36% | 38,232 |
| Nov 7, 2025 | 83.90 | 83.90 | 79.25 | 79.89 | 79.89 | -0.86% | 9,200 |
| Nov 6, 2025 | 81.60 | 82.84 | 80.41 | 80.58 | 80.58 | -1.09% | 4,358 |
| Nov 4, 2025 | 81.15 | 83.90 | 80.49 | 81.47 | 81.47 | 0.73% | 8,604 |
| Nov 3, 2025 | 79.09 | 81.34 | 79.09 | 80.88 | 80.88 | 1.38% | 6,376 |
| Oct 31, 2025 | 82.50 | 82.50 | 79.55 | 79.78 | 79.78 | -0.27% | 2,995 |
| Oct 30, 2025 | 85.00 | 85.00 | 79.10 | 80.00 | 80.00 | 0.73% | 2,854 |
| Oct 29, 2025 | 80.55 | 81.90 | 78.10 | 79.42 | 79.42 | -0.60% | 46,136 |
| Oct 28, 2025 | 80.50 | 81.77 | 79.15 | 79.90 | 79.90 | -0.65% | 3,849 |
| Oct 27, 2025 | 82.00 | 82.00 | 79.92 | 80.42 | 80.42 | -0.72% | 12,833 |
| Oct 24, 2025 | 81.00 | 82.00 | 80.45 | 81.00 | 81.00 | -0.27% | 3,803 |
| Oct 23, 2025 | 82.00 | 84.08 | 81.00 | 81.22 | 81.22 | -0.90% | 10,053 |
| Oct 21, 2025 | 82.26 | 82.50 | 81.28 | 81.96 | 81.96 | 1.74% | 2,434 |
| Oct 20, 2025 | 86.70 | 86.70 | 79.23 | 80.56 | 80.56 | 1.28% | 959 |
| Oct 17, 2025 | 81.99 | 81.99 | 79.44 | 79.54 | 79.54 | -1.81% | 8,457 |
| Oct 16, 2025 | 82.50 | 82.50 | 80.48 | 81.01 | 81.01 | 0.15% | 14,784 |
| Oct 15, 2025 | 79.99 | 81.45 | 79.99 | 80.89 | 80.89 | 1.57% | 2,221 |
| Oct 14, 2025 | 83.90 | 83.90 | 79.50 | 79.64 | 79.64 | -1.76% | 9,450 |