Visaka Industries Limited (BOM:509055)
India
· Delayed Price · Currency is INR 67.09
+1.18 (1.79%)
At close: Apr 28, 2026
Visaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.49 | 67.75 | 66.37 | 67.09 | 67.09 | 1.79% | 7,490 |
| Apr 27, 2026 | 64.99 | 65.99 | 63.77 | 65.91 | 65.91 | 1.54% | 4,552 |
| Apr 24, 2026 | 65.20 | 65.63 | 64.01 | 64.91 | 64.91 | -0.44% | 3,598 |
| Apr 23, 2026 | 66.24 | 66.49 | 65.01 | 65.20 | 65.20 | -0.28% | 6,375 |
| Apr 22, 2026 | 66.02 | 66.02 | 64.75 | 65.38 | 65.38 | -0.97% | 1,731 |
| Apr 21, 2026 | 65.00 | 66.03 | 64.50 | 66.02 | 66.02 | 0.64% | 2,739 |
| Apr 20, 2026 | 65.08 | 65.69 | 64.87 | 65.60 | 65.60 | 0.57% | 3,315 |
| Apr 17, 2026 | 70.40 | 70.40 | 64.83 | 65.23 | 65.23 | 1.10% | 4,095 |
| Apr 16, 2026 | 63.97 | 65.38 | 63.51 | 64.52 | 64.52 | 0.86% | 6,109 |
| Apr 15, 2026 | 64.90 | 65.02 | 63.76 | 63.97 | 63.97 | 1.46% | 5,021 |
| Apr 13, 2026 | 64.79 | 64.79 | 62.02 | 63.05 | 63.05 | -2.61% | 9,562 |
| Apr 10, 2026 | 69.70 | 69.70 | 63.26 | 64.74 | 64.74 | 1.47% | 5,688 |
| Apr 9, 2026 | 61.26 | 63.99 | 61.22 | 63.80 | 63.80 | 3.05% | 3,497 |
| Apr 8, 2026 | 63.49 | 63.49 | 61.00 | 61.91 | 61.91 | 4.58% | 28,718 |
| Apr 7, 2026 | 60.25 | 61.80 | 58.35 | 59.20 | 59.20 | 1.02% | 1,901 |
| Apr 6, 2026 | 56.57 | 58.82 | 56.57 | 58.60 | 58.60 | 1.51% | 3,109 |
| Apr 2, 2026 | 60.00 | 60.00 | 54.00 | 57.73 | 57.73 | 5.37% | 4,071 |
| Apr 1, 2026 | 51.42 | 55.68 | 51.42 | 54.79 | 54.79 | 6.55% | 1,426 |
| Mar 30, 2026 | 54.50 | 54.55 | 50.42 | 51.42 | 51.42 | -6.83% | 27,197 |
| Mar 27, 2026 | 58.01 | 58.01 | 54.50 | 55.19 | 55.19 | -4.88% | 117,674 |
| Mar 25, 2026 | 56.25 | 59.41 | 56.25 | 58.02 | 58.02 | 3.15% | 119,055 |
| Mar 24, 2026 | 57.44 | 57.79 | 55.58 | 56.25 | 56.25 | 2.11% | 16,562 |
| Mar 23, 2026 | 60.00 | 60.00 | 54.90 | 55.09 | 55.09 | -3.50% | 15,204 |
| Mar 20, 2026 | 63.99 | 63.99 | 56.50 | 57.09 | 57.09 | -0.16% | 12,015 |
| Mar 19, 2026 | 56.86 | 57.60 | 56.86 | 57.18 | 57.18 | 0.28% | 1,427 |
| Mar 18, 2026 | 57.21 | 57.82 | 56.90 | 57.02 | 57.02 | 0.71% | 11,306 |
| Mar 17, 2026 | 57.77 | 57.77 | 56.04 | 56.62 | 56.62 | -0.67% | 3,925 |
| Mar 16, 2026 | 57.51 | 57.65 | 56.00 | 57.00 | 57.00 | -1.44% | 5,241 |
| Mar 13, 2026 | 57.80 | 58.18 | 57.00 | 57.83 | 57.83 | -1.36% | 7,655 |
| Mar 12, 2026 | 58.01 | 59.99 | 57.84 | 58.63 | 58.63 | 1.07% | 3,759 |
| Mar 11, 2026 | 64.20 | 64.20 | 58.00 | 58.01 | 58.01 | -1.48% | 8,696 |
| Mar 10, 2026 | 64.20 | 64.20 | 57.00 | 58.88 | 58.88 | 1.50% | 23,342 |
| 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 |