VISA Steel Limited (NSE:VISASTEEL)
India
· Delayed Price · Currency is INR 34.87
+0.26 (0.75%)
Mar 10, 2026, 12:55 PM IST
VISA Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.88 | 36.88 | 34.39 | 34.61 | 34.61 | -4.39% | 18,322 |
| Mar 6, 2026 | 35.39 | 36.79 | 35.39 | 36.20 | 36.20 | 2.29% | 4,864 |
| Mar 5, 2026 | 35.82 | 36.95 | 35.00 | 35.39 | 35.39 | -1.67% | 10,368 |
| Mar 4, 2026 | 37.36 | 37.36 | 35.51 | 35.99 | 35.99 | -3.69% | 10,797 |
| Mar 2, 2026 | 38.48 | 38.48 | 36.46 | 37.37 | 37.37 | -2.40% | 2,893 |
| Feb 27, 2026 | 38.69 | 40.00 | 37.30 | 38.29 | 38.29 | -2.42% | 5,828 |
| Feb 26, 2026 | 38.20 | 39.80 | 37.56 | 39.24 | 39.24 | 2.45% | 6,614 |
| Feb 25, 2026 | 38.52 | 38.90 | 37.53 | 38.30 | 38.30 | -0.57% | 6,595 |
| Feb 24, 2026 | 39.73 | 39.73 | 37.00 | 38.52 | 38.52 | 1.80% | 22,787 |
| Feb 23, 2026 | 39.49 | 39.49 | 37.53 | 37.84 | 37.84 | -4.20% | 29,186 |
| Feb 20, 2026 | 42.07 | 42.07 | 39.00 | 39.50 | 39.50 | -1.42% | 37,897 |
| Feb 19, 2026 | 39.68 | 40.07 | 39.20 | 40.07 | 40.07 | 4.98% | 18,763 |
| Feb 18, 2026 | 37.90 | 38.20 | 36.56 | 38.17 | 38.17 | 4.89% | 34,016 |
| Feb 17, 2026 | 34.22 | 36.55 | 34.06 | 36.39 | 36.39 | 4.21% | 9,144 |
| Feb 16, 2026 | 34.50 | 36.98 | 34.50 | 34.92 | 34.92 | -3.72% | 12,721 |
| Feb 13, 2026 | 38.39 | 38.39 | 36.00 | 36.27 | 36.27 | -3.18% | 15,864 |
| Feb 12, 2026 | 37.59 | 38.29 | 36.15 | 37.46 | 37.46 | -0.43% | 8,246 |
| Feb 11, 2026 | 37.89 | 37.90 | 36.17 | 37.62 | 37.62 | -0.61% | 16,571 |
| Feb 10, 2026 | 38.39 | 38.50 | 36.70 | 37.85 | 37.85 | 0.56% | 21,969 |
| Feb 9, 2026 | 36.36 | 38.13 | 35.56 | 37.64 | 37.64 | 1.46% | 32,104 |
| Feb 6, 2026 | 38.74 | 38.80 | 36.10 | 37.10 | 37.10 | -2.21% | 46,256 |
| Feb 5, 2026 | 40.00 | 40.00 | 37.94 | 37.94 | 37.94 | -4.98% | 53,523 |
| Feb 4, 2026 | 38.07 | 40.17 | 37.30 | 39.93 | 39.93 | 4.36% | 16,650 |
| Feb 3, 2026 | 39.68 | 40.84 | 37.24 | 38.26 | 38.26 | -1.65% | 10,789 |
| Feb 2, 2026 | 39.70 | 40.52 | 38.13 | 38.90 | 38.90 | -2.43% | 9,047 |
| Feb 1, 2026 | 39.93 | 40.12 | 37.53 | 39.87 | 39.87 | 4.34% | 6,785 |
| Jan 30, 2026 | 36.95 | 38.22 | 36.95 | 38.21 | 38.21 | 4.97% | 22,413 |
| Jan 29, 2026 | 39.05 | 39.90 | 36.37 | 36.40 | 36.40 | -4.91% | 22,881 |
| Jan 28, 2026 | 41.00 | 41.00 | 38.00 | 38.28 | 38.28 | -3.41% | 13,347 |
| Jan 27, 2026 | 39.11 | 42.40 | 39.10 | 39.63 | 39.63 | -3.69% | 6,224 |
| Jan 23, 2026 | 40.35 | 43.29 | 40.35 | 41.15 | 41.15 | -2.74% | 7,262 |
| Jan 22, 2026 | 39.71 | 43.44 | 39.71 | 42.31 | 42.31 | 1.95% | 6,861 |
| Jan 21, 2026 | 43.00 | 43.21 | 41.36 | 41.50 | 41.50 | -4.66% | 16,014 |
| Jan 20, 2026 | 44.25 | 44.25 | 42.05 | 43.53 | 43.53 | -1.14% | 4,258 |
| Jan 19, 2026 | 44.02 | 45.49 | 43.01 | 44.03 | 44.03 | 0.14% | 7,599 |
| Jan 16, 2026 | 43.98 | 45.20 | 43.75 | 43.97 | 43.97 | 1.08% | 27,363 |
| Jan 14, 2026 | 42.00 | 44.15 | 41.00 | 43.50 | 43.50 | 2.21% | 16,284 |
| Jan 13, 2026 | 44.74 | 44.74 | 42.52 | 42.56 | 42.56 | -4.87% | 9,326 |
| Jan 12, 2026 | 47.11 | 47.34 | 44.65 | 44.74 | 44.74 | -4.79% | 27,622 |
| Jan 9, 2026 | 47.81 | 49.00 | 45.77 | 46.99 | 46.99 | -1.72% | 16,979 |
| Jan 8, 2026 | 47.10 | 49.48 | 46.76 | 47.81 | 47.81 | -0.38% | 7,795 |
| Jan 7, 2026 | 49.36 | 50.58 | 47.16 | 47.99 | 47.99 | -2.78% | 12,995 |
| Jan 6, 2026 | 47.66 | 50.89 | 47.66 | 49.36 | 49.36 | -1.59% | 6,114 |
| Jan 5, 2026 | 50.82 | 52.35 | 50.00 | 50.16 | 50.16 | -4.69% | 47,591 |
| Jan 2, 2026 | 55.70 | 55.70 | 52.50 | 52.63 | 52.63 | -4.12% | 33,153 |
| Jan 1, 2026 | 56.30 | 56.30 | 51.42 | 54.89 | 54.89 | 1.42% | 29,755 |
| Dec 31, 2025 | 53.95 | 54.12 | 51.55 | 54.12 | 54.12 | 4.99% | 40,298 |
| Dec 30, 2025 | 49.90 | 51.55 | 49.49 | 51.55 | 51.55 | 4.99% | 26,100 |
| Dec 29, 2025 | 47.52 | 50.43 | 47.00 | 49.10 | 49.10 | 1.49% | 11,889 |
| Dec 26, 2025 | 48.02 | 48.98 | 47.07 | 48.38 | 48.38 | -0.12% | 3,738 |
| Dec 24, 2025 | 51.50 | 51.50 | 48.15 | 48.44 | 48.44 | -1.90% | 8,709 |
| Dec 23, 2025 | 49.99 | 49.99 | 47.90 | 49.38 | 49.38 | 0.63% | 7,340 |
| Dec 22, 2025 | 48.66 | 49.30 | 47.20 | 49.07 | 49.07 | 0.84% | 9,045 |
| Dec 19, 2025 | 46.12 | 49.28 | 46.12 | 48.66 | 48.66 | 1.35% | 18,459 |
| Dec 18, 2025 | 49.00 | 50.36 | 47.52 | 48.01 | 48.01 | - | 14,528 |
| Dec 17, 2025 | 48.03 | 49.90 | 47.60 | 48.01 | 48.01 | -1.40% | 8,580 |
| Dec 16, 2025 | 49.39 | 49.39 | 48.03 | 48.69 | 48.69 | 3.51% | 6,691 |
| Dec 15, 2025 | 50.87 | 50.87 | 46.70 | 47.04 | 47.04 | -3.80% | 18,587 |
| Dec 12, 2025 | 49.76 | 50.50 | 48.80 | 48.90 | 48.90 | -1.73% | 19,954 |
| Dec 11, 2025 | 50.39 | 50.99 | 48.60 | 49.76 | 49.76 | -1.74% | 13,827 |
| Dec 10, 2025 | 49.60 | 51.99 | 48.58 | 50.64 | 50.64 | -0.96% | 20,083 |
| Dec 9, 2025 | 50.00 | 52.90 | 48.26 | 51.13 | 51.13 | 1.13% | 13,033 |
| Dec 8, 2025 | 54.90 | 54.90 | 50.24 | 50.56 | 50.56 | -4.41% | 50,829 |
| Dec 5, 2025 | 54.99 | 54.99 | 52.17 | 52.89 | 52.89 | -2.78% | 5,625 |
| Dec 4, 2025 | 52.15 | 55.45 | 51.25 | 54.40 | 54.40 | 2.35% | 19,653 |
| Dec 3, 2025 | 55.50 | 55.50 | 51.50 | 53.15 | 53.15 | -1.88% | 18,999 |
| Dec 2, 2025 | 51.12 | 54.95 | 51.12 | 54.17 | 54.17 | 2.75% | 23,705 |
| Dec 1, 2025 | 50.52 | 54.79 | 50.50 | 52.72 | 52.72 | 0.23% | 17,051 |
| Nov 28, 2025 | 52.35 | 53.98 | 52.35 | 52.60 | 52.60 | -4.43% | 25,187 |
| Nov 27, 2025 | 55.07 | 55.07 | 54.00 | 55.04 | 55.04 | 4.94% | 56,750 |
| Nov 26, 2025 | 51.98 | 52.45 | 51.90 | 52.45 | 52.45 | 4.98% | 9,948 |
| Nov 25, 2025 | 47.30 | 52.10 | 47.30 | 49.96 | 49.96 | 0.64% | 37,534 |
| Nov 24, 2025 | 49.33 | 50.80 | 49.01 | 49.64 | 49.64 | -3.78% | 92,710 |
| Nov 21, 2025 | 53.00 | 53.63 | 51.59 | 51.59 | 51.59 | -5.01% | 71,619 |
| Nov 20, 2025 | 51.15 | 55.97 | 50.81 | 54.31 | 54.31 | 1.88% | 100,387 |
| Nov 19, 2025 | 54.15 | 55.60 | 53.31 | 53.31 | 53.31 | -5.01% | 64,836 |
| Nov 18, 2025 | 57.82 | 57.82 | 56.12 | 56.12 | 56.12 | -5.01% | 20,073 |
| Nov 17, 2025 | 58.81 | 62.78 | 58.81 | 59.08 | 59.08 | -4.57% | 93,380 |
| Nov 14, 2025 | 63.00 | 64.13 | 61.30 | 61.91 | 61.91 | -2.99% | 21,848 |
| Nov 13, 2025 | 64.01 | 66.90 | 62.36 | 63.82 | 63.82 | -2.79% | 32,761 |
| Nov 12, 2025 | 67.33 | 69.90 | 64.01 | 65.65 | 65.65 | -2.50% | 44,305 |
| Nov 11, 2025 | 65.00 | 67.90 | 61.69 | 67.33 | 67.33 | 3.68% | 73,504 |
| Nov 10, 2025 | 58.75 | 64.94 | 58.75 | 64.94 | 64.94 | 5.00% | 61,980 |
| Nov 7, 2025 | 61.90 | 61.90 | 61.85 | 61.85 | 61.85 | -5.01% | 15,481 |
| Nov 6, 2025 | 65.21 | 65.60 | 65.11 | 65.11 | 65.11 | -5.00% | 18,361 |
| Nov 4, 2025 | 70.35 | 70.35 | 65.10 | 68.54 | 68.54 | 2.30% | 132,574 |
| Nov 3, 2025 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 5.00% | 95,405 |
| Oct 31, 2025 | 61.91 | 64.39 | 59.02 | 63.81 | 63.81 | 4.04% | 48,862 |
| Oct 30, 2025 | 62.99 | 63.00 | 60.00 | 61.33 | 61.33 | -0.24% | 19,125 |
| Oct 29, 2025 | 58.01 | 62.95 | 58.01 | 61.48 | 61.48 | 2.43% | 35,802 |
| Oct 28, 2025 | 62.10 | 63.00 | 60.00 | 60.02 | 60.02 | -4.97% | 42,644 |
| Oct 27, 2025 | 57.17 | 63.18 | 57.17 | 63.16 | 63.16 | 4.95% | 84,317 |
| Oct 24, 2025 | 63.99 | 64.81 | 60.15 | 60.18 | 60.18 | -4.96% | 72,377 |
| Oct 23, 2025 | 67.86 | 68.33 | 61.82 | 63.32 | 63.32 | -2.70% | 104,385 |
| Oct 21, 2025 | 60.99 | 67.00 | 60.99 | 65.08 | 65.08 | 1.37% | 132,918 |
| Oct 20, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.00% | 8,832 |
| Oct 17, 2025 | 72.80 | 73.68 | 66.67 | 67.58 | 67.58 | -3.70% | 312,383 |
| Oct 16, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 5.00% | 18,641 |
| Oct 15, 2025 | 66.83 | 66.84 | 63.00 | 66.84 | 66.84 | 5.00% | 123,893 |
| Oct 14, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 5.00% | 374,014 |