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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	68.5	68.35	68.35	69.29	67.8	68,332
November 25, 2025	67.46	68.18	68.18	71.34	67.46	211,470
November 24, 2025	69.79	67.46	67.46	70	66.86	91,422
November 21, 2025	69.46	69.92	69.92	72.38	69.01	85,068
November 19, 2025	72.9	72	72	73.85	71.81	35,229
November 18, 2025	76.2	73.05	73.05	76.2	72.1	50,738
November 17, 2025	74.48	74.35	74.35	75.24	74.07	66,010
November 14, 2025	73.99	76	76	77.5	71.26	163,867
November 13, 2025	77.1	74.81	74.81	78.6	72.88	162,580
November 12, 2025	77.79	77.04	77.04	78.51	76.86	68,861
November 11, 2025	80.28	76.67	76.67	80.28	76.5	74,129
November 10, 2025	81	78.59	78.59	81.6	78.5	140,106
November 07, 2025	81.2	80.38	80.38	82	79.2	39,384
November 06, 2025	81.96	80.76	80.76	82.7	80.12	183,089
November 04, 2025	81.8	81.38	81.38	84.24	80.64	119,717
November 03, 2025	80.19	80.97	80.97	81.45	80.03	60,184
October 31, 2025	80.49	79.93	79.93	81.5	79.44	89,518
October 30, 2025	80	79.94	79.94	80.22	79	41,703
October 29, 2025	80	79.51	79.51	80.5	78.1	90,439
October 28, 2025	80.26	79.53	79.53	81.9	79.1	67,349
October 27, 2025	80.6	80.63	80.63	81.7	79.7	85,531
October 24, 2025	81	80.95	80.95	82.01	80.5	51,714
October 23, 2025	82.1	81.23	81.23	83.49	80.03	69,579
October 21, 2025	81.9	81.99	81.99	82.49	81	35,982
October 20, 2025	80.2	80.39	80.39	81	79.2	47,790
October 17, 2025	81.43	79.62	79.62	81.74	79.5	57,044

Visaka Industries Limited (VISAKAIND.NS) NSE