Visaka Industries Limited - VISAKAIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.2	62.79	62.79	65.2	62.3	59,767
February 19, 2026	63.78	64.27	64.27	65.5	63.78	33,415
February 18, 2026	64.6	64.54	64.54	66.01	64.45	25,752
February 17, 2026	65.05	64.89	64.89	66.53	64.51	51,347
February 16, 2026	65	65.05	65.05	66.09	64.76	28,248
February 13, 2026	66.49	65.69	65.69	67.11	65.12	47,446
February 12, 2026	67.1	66.49	66.49	68	66.25	57,657
February 11, 2026	68.34	66.59	66.59	68.34	66.41	54,383
February 10, 2026	70.7	68.34	68.34	71	68.02	113,587
February 09, 2026	64.56	68.09	68.09	68.39	64.49	83,066
February 06, 2026	65.9	64.56	64.56	65.9	63.63	41,638
February 05, 2026	65.85	65.5	65.5	65.85	65.02	40,462
February 04, 2026	63.4	65.03	65.03	65.45	63.4	50,689
February 03, 2026	62.08	63.4	63.4	64	62.08	65,522
February 02, 2026	63.86	60.74	60.74	63.86	59.5	118,624
February 01, 2026	62.9	62.53	62.53	63.5	61.7	125,548
January 30, 2026	63.99	62.65	62.65	64.31	62	151,908
January 29, 2026	63.1	63.08	63.08	65	61.1	90,683
January 28, 2026	62.63	63.61	63.61	64	62.63	44,359
January 27, 2026	62.38	62.32	62.32	63.56	61.66	70,363
January 23, 2026	64.3	62.38	62.38	64.3	62	43,101
January 22, 2026	61.74	63.02	63.02	64	61.74	36,418
January 21, 2026	62.5	61.29	61.29	62.59	61	64,750
January 20, 2026	64.1	62.1	62.1	64.26	61.82	64,066
January 19, 2026	63.25	64.27	64.27	64.92	63.25	49,248
January 16, 2026	65.45	65.25	65.25	66.07	64.81	37,050
January 14, 2026	65.94	65.45	65.45	66.39	64.72	43,826
January 13, 2026	65.91	65.33	65.33	66.66	64.5	60,297
January 12, 2026	67.99	65.91	65.91	67.99	63.54	105,334
January 09, 2026	67.31	67.04	67.04	68.79	66.38	35,735
January 08, 2026	68.62	67.31	67.31	69.98	67	37,551
January 07, 2026	70.24	69.45	69.45	70.38	69.1	27,984
January 06, 2026	71.9	69.73	69.73	71.9	69.02	66,850
January 05, 2026	72.02	70.55	70.55	72.97	70.11	35,401
January 02, 2026	72.61	72.02	72.02	72.61	70.83	52,263
January 01, 2026	70.74	70.75	70.75	71.98	70.4	18,978
December 31, 2025	69.63	71.21	71.21	71.6	68.15	36,020
December 30, 2025	71.61	69.64	69.64	71.61	69.36	47,629
December 29, 2025	71.93	71.25	71.25	72.89	70.73	43,455
December 26, 2025	71	71.93	71.93	73.5	69.4	150,004
December 24, 2025	67.93	69.33	69.33	70.3	67.38	62,977
December 23, 2025	67.67	67.35	67.35	68.32	67.01	32,304
December 22, 2025	67.3	67	67	67.8	65.65	54,630
December 19, 2025	63.8	66.72	66.72	67.06	63.8	114,617
December 18, 2025	65.45	64.11	64.11	65.45	63.8	62,888
December 17, 2025	65.1	64.9	64.9	66.72	64.6	32,215
December 16, 2025	67.09	65.83	65.83	67.55	65.65	29,200
December 15, 2025	66.89	66.89	66.89	67.1	65.86	35,284
December 12, 2025	66.25	66.41	66.41	67.77	65.49	36,399
December 11, 2025	65.3	66.55	66.55	67.5	65.06	55,296
December 10, 2025	67	66.3	66.3	68	65.35	43,939
December 09, 2025	66	66.87	66.87	67.3	64.53	100,390
December 08, 2025	68.53	66.06	66.06	68.53	65.25	104,584
December 05, 2025	66.4	68.53	68.53	69.11	65.87	275,927
December 04, 2025	68.14	65.87	65.87	68.14	65.25	88,131
December 03, 2025	69.4	67.31	67.31	69.4	67	43,451
December 02, 2025	69	67.78	67.78	69.5	67.6	45,796
December 01, 2025	69.53	68.91	68.91	69.91	68	32,571
November 28, 2025	69.05	69.29	69.29	72.6	67.5	185,787
November 27, 2025	68.35	68.09	68.09	69.97	67.35	40,343

Visaka Industries Limited (VISAKAIND.NS) NSE