Visaka Industries Ltd. VISAKAIND

NSE · India · Process Industries

INR 83.21-0.37 (-0.44%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 83.58	0.00%	INR 83.72	INR 84.00	INR 81.02	112.13K
2026-09-30	INR 83.58	-4.01%	INR 86.68	INR 87.88	INR 83.00	104.47K
2026-09-29	INR 87.07	-0.16%	INR 87.91	INR 88.01	INR 83.00	123.07K
2026-09-28	INR 87.21	-4.14%	INR 89.00	INR 90.00	INR 87.00	133.06K
2026-09-25	INR 90.98	-4.02%	INR 96.00	INR 96.00	INR 90.10	349.83K
2026-09-24	INR 94.79	-1.34%	INR 96.08	INR 102.40	INR 94.01	1.41M
2026-09-23	INR 96.08	+1.70%	INR 95.00	INR 97.55	INR 94.38	149.55K
2026-09-22	INR 94.47	-1.00%	INR 95.57	INR 96.19	INR 94.00	120.21K
2026-09-21	INR 95.42	-1.99%	INR 97.36	INR 98.00	INR 95.00	198.84K
2026-09-18	INR 97.36	+7.21%	INR 91.00	INR 97.95	INR 91.00	612.79K
2026-09-17	INR 90.81	+4.20%	INR 87.39	INR 91.12	INR 87.01	201.79K
2026-09-16	INR 87.15	-1.49%	INR 88.00	INR 88.66	INR 85.11	144.25K
2026-09-15	INR 88.47	-2.19%	INR 91.10	INR 91.68	INR 88.10	124.95K
2026-09-14	INR 90.45	0.00%	INR 90.45	INR 90.45	INR 90.45	0
2026-09-11	INR 90.45	-1.59%	INR 91.15	INR 91.37	INR 89.31	142.15K
2026-09-10	INR 91.91	-0.09%	INR 91.20	INR 94.80	INR 91.20	216.49K
2026-09-09	INR 91.99	-1.21%	INR 93.10	INR 93.10	INR 91.35	143.78K
2026-09-08	INR 93.12	+1.03%	INR 92.40	INR 94.80	INR 91.20	236.69K
2026-09-07	INR 92.17	-1.29%	INR 96.00	INR 96.00	INR 91.28	303.34K
2026-09-04	INR 93.37	+3.17%	INR 90.50	INR 96.00	INR 90.18	440.20K
2026-09-03	INR 90.50	+3.03%	INR 88.65	INR 92.00	INR 88.51	192.32K
2026-09-02	INR 87.84	-1.40%	INR 89.01	INR 90.00	INR 87.19	178.76K
2026-09-01	INR 89.09	+0.63%	INR 88.53	INR 92.49	INR 87.92	350.18K
2026-08-31	INR 88.53	-1.25%	INR 89.20	INR 91.31	INR 87.81	294.15K
2026-08-28	INR 89.65	-1.51%	INR 91.02	INR 93.50	INR 89.00	221.89K
2026-08-27	INR 91.02	-0.56%	INR 91.90	INR 93.55	INR 90.50	172.19K
2026-08-26	INR 91.53	+0.22%	INR 92.50	INR 93.40	INR 90.93	99.67K
2026-08-25	INR 91.33	-1.28%	INR 93.47	INR 93.68	INR 90.21	195.65K
2026-08-24	INR 92.51	-2.03%	INR 94.40	INR 95.44	INR 92.25	187.69K
2026-08-21	INR 94.43	-1.69%	INR 97.89	INR 97.90	INR 94.00	208.56K
2026-08-20	INR 96.05	+2.96%	INR 94.00	INR 97.50	INR 93.76	183.08K
2026-08-19	INR 93.29	-2.31%	INR 96.00	INR 97.29	INR 93.00	205.71K
2026-08-18	INR 95.50	+3.80%	INR 92.40	INR 98.89	INR 92.39	592.82K
2026-08-17	INR 92.00	-3.62%	INR 96.60	INR 96.60	INR 90.44	954.04K
2026-08-14	INR 95.46	-0.05%	INR 95.60	INR 98.48	INR 95.00	232.57K
2026-08-13	INR 95.51	-3.29%	INR 97.90	INR 98.00	INR 95.00	293.42K
2026-08-12	INR 98.76	-1.45%	INR 100.22	INR 102.00	INR 98.16	498.77K
2026-08-11	INR 100.21	-3.20%	INR 102.20	INR 103.45	INR 99.51	861.79K
2026-08-10	INR 103.52	+4.86%	INR 101.70	INR 104.41	INR 98.15	4.94M
2026-08-07	INR 98.72	+14.27%	INR 90.29	INR 100.97	INR 88.48	14.12M
2026-08-06	INR 86.39	-0.63%	INR 87.99	INR 88.21	INR 80.57	598.63K
2026-08-05	INR 86.94	+0.23%	INR 87.10	INR 88.01	INR 85.80	190.96K
2026-08-04	INR 86.74	-0.29%	INR 87.42	INR 88.49	INR 85.90	166.52K
2026-08-03	INR 86.99	+1.93%	INR 86.75	INR 88.66	INR 86.00	535.34K
2026-07-31	INR 85.34	+4.57%	INR 81.61	INR 86.69	INR 81.00	471.46K
2026-07-30	INR 81.61	-1.95%	INR 82.43	INR 83.96	INR 80.50	156.61K
2026-07-29	INR 83.23	+0.92%	INR 83.00	INR 83.99	INR 82.31	164.13K
2026-07-28	INR 82.47	+0.22%	INR 83.94	INR 85.00	INR 80.10	325.74K
2026-07-27	INR 82.29	+3.06%	INR 80.43	INR 85.40	INR 80.43	320.94K
2026-07-24	INR 79.85	-0.49%	INR 80.00	INR 80.60	INR 79.01	63.95K
2026-07-23	INR 80.24	+0.34%	INR 80.57	INR 83.40	INR 80.00	95.09K
2026-07-22	INR 79.97	-1.44%	INR 80.81	INR 84.70	INR 79.02	343.46K
2026-07-21	INR 81.14	+0.05%	INR 81.10	INR 82.10	INR 80.50	39.89K
2026-07-20	INR 81.10	+0.19%	INR 80.95	INR 82.50	INR 79.49	112.26K
2026-07-17	INR 80.95	-1.81%	INR 82.52	INR 83.89	INR 79.36	117.31K
2026-07-16	INR 82.44	-1.35%	INR 83.50	INR 84.59	INR 82.00	87.68K
2026-07-15	INR 83.57	-0.52%	INR 84.99	INR 87.90	INR 83.00	299.05K
2026-07-14	INR 84.01	-1.80%	INR 84.90	INR 85.95	INR 83.30	163.79K
2026-07-13	INR 85.55	+4.43%	INR 82.16	INR 87.40	INR 82.16	789.09K
2026-07-10	INR 81.92	+5.50%	INR 78.70	INR 82.50	INR 77.12	208.63K
2026-07-09	INR 77.65	+0.19%	INR 79.00	INR 80.20	INR 77.06	282.40K
2026-07-08	INR 77.50	-4.80%	INR 80.41	INR 81.00	INR 76.51	167.37K
2026-07-07	INR 81.41	-0.38%	INR 82.69	INR 82.70	INR 80.42	128.71K
2026-07-06	INR 81.72	+2.68%	INR 78.61	INR 84.44	INR 78.61	527.65K
2026-07-03	INR 79.59	+1.75%	INR 79.74	INR 80.90	INR 78.50	236.00K
2026-07-02	INR 78.22	+0.12%	INR 78.00	INR 79.47	INR 77.42	65.05K
2026-07-01	INR 78.13	-1.18%	INR 79.06	INR 81.90	INR 77.80	125.40K
2026-06-30	INR 79.06	+3.04%	INR 76.73	INR 82.28	INR 76.25	324.09K
2026-06-29	INR 76.73	+1.71%	INR 74.50	INR 78.80	INR 74.50	193.59K
2026-06-26	INR 75.44	0.00%	INR 75.44	INR 75.44	INR 75.44	0
2026-06-25	INR 75.44	-3.49%	INR 77.90	INR 78.13	INR 75.10	89.08K
2026-06-24	INR 78.17	+0.22%	INR 78.00	INR 78.94	INR 76.51	93.51K
2026-06-23	INR 78.00	-1.50%	INR 79.97	INR 80.46	INR 77.51	105.87K
2026-06-22	INR 79.19	+2.62%	INR 78.00	INR 80.40	INR 77.50	252.86K
2026-06-19	INR 77.17	+0.46%	INR 77.00	INR 77.50	INR 76.27	66.01K
2026-06-18	INR 76.82	-1.30%	INR 77.98	INR 78.38	INR 76.51	52.96K
2026-06-17	INR 77.83	+1.18%	INR 76.90	INR 78.75	INR 76.85	108.10K
2026-06-16	INR 76.92	+1.91%	INR 76.41	INR 78.00	INR 75.82	124.43K
2026-06-15	INR 75.48	-0.74%	INR 77.00	INR 78.00	INR 75.10	190.55K
2026-06-12	INR 76.04	+1.51%	INR 75.90	INR 76.55	INR 74.50	127.00K
2026-06-11	INR 74.91	-3.86%	INR 79.20	INR 79.20	INR 74.56	200.16K
2026-06-10	INR 77.92	+6.33%	INR 74.40	INR 79.90	INR 74.00	703.98K
2026-06-09	INR 73.28	+2.46%	INR 71.52	INR 73.90	INR 71.52	125.70K
2026-06-08	INR 71.52	-1.99%	INR 72.00	INR 73.43	INR 70.41	120.68K
2026-06-05	INR 72.97	+1.97%	INR 72.25	INR 73.79	INR 72.07	86.79K
2026-06-04	INR 71.56	+0.38%	INR 71.29	INR 72.01	INR 70.81	40.03K
2026-06-03	INR 71.29	-0.11%	INR 72.00	INR 72.65	INR 70.67	47.71K
2026-06-02	INR 71.37	+0.25%	INR 72.00	INR 72.42	INR 70.71	31.31K
2026-06-01	INR 71.19	-1.59%	INR 71.75	INR 73.30	INR 71.00	87.52K
2026-05-29	INR 72.34	+1.10%	INR 72.00	INR 74.85	INR 72.00	107.19K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 83.58	0.00%	INR 83.72	INR 84.00	INR 81.02	112.13K
2026-09-30	INR 83.58	-4.01%	INR 86.68	INR 87.88	INR 83.00	104.47K
2026-09-29	INR 87.07	-0.16%	INR 87.91	INR 88.01	INR 83.00	123.07K
2026-09-28	INR 87.21	-4.14%	INR 89.00	INR 90.00	INR 87.00	133.06K
2026-09-25	INR 90.98	-4.02%	INR 96.00	INR 96.00	INR 90.10	349.83K
2026-09-24	INR 94.79	-1.34%	INR 96.08	INR 102.40	INR 94.01	1.41M
2026-09-23	INR 96.08	+1.70%	INR 95.00	INR 97.55	INR 94.38	149.55K
2026-09-22	INR 94.47	-1.00%	INR 95.57	INR 96.19	INR 94.00	120.21K
2026-09-21	INR 95.42	-1.99%	INR 97.36	INR 98.00	INR 95.00	198.84K
2026-09-18	INR 97.36	+7.21%	INR 91.00	INR 97.95	INR 91.00	612.79K
2026-09-17	INR 90.81	+4.20%	INR 87.39	INR 91.12	INR 87.01	201.79K
2026-09-16	INR 87.15	-1.49%	INR 88.00	INR 88.66	INR 85.11	144.25K
2026-09-15	INR 88.47	-2.19%	INR 91.10	INR 91.68	INR 88.10	124.95K
2026-09-14	INR 90.45	0.00%	INR 90.45	INR 90.45	INR 90.45	0
2026-09-11	INR 90.45	-1.59%	INR 91.15	INR 91.37	INR 89.31	142.15K
2026-09-10	INR 91.91	-0.09%	INR 91.20	INR 94.80	INR 91.20	216.49K
2026-09-09	INR 91.99	-1.21%	INR 93.10	INR 93.10	INR 91.35	143.78K
2026-09-08	INR 93.12	+1.03%	INR 92.40	INR 94.80	INR 91.20	236.69K
2026-09-07	INR 92.17	-1.29%	INR 96.00	INR 96.00	INR 91.28	303.34K
2026-09-04	INR 93.37	+3.17%	INR 90.50	INR 96.00	INR 90.18	440.20K
2026-09-03	INR 90.50	+3.03%	INR 88.65	INR 92.00	INR 88.51	192.32K
2026-09-02	INR 87.84	-1.40%	INR 89.01	INR 90.00	INR 87.19	178.76K
2026-09-01	INR 89.09	+0.63%	INR 88.53	INR 92.49	INR 87.92	350.18K
2026-08-31	INR 88.53	-1.25%	INR 89.20	INR 91.31	INR 87.81	294.15K
2026-08-28	INR 89.65	-1.51%	INR 91.02	INR 93.50	INR 89.00	221.89K
2026-08-27	INR 91.02	-0.56%	INR 91.90	INR 93.55	INR 90.50	172.19K
2026-08-26	INR 91.53	+0.22%	INR 92.50	INR 93.40	INR 90.93	99.67K
2026-08-25	INR 91.33	-1.28%	INR 93.47	INR 93.68	INR 90.21	195.65K
2026-08-24	INR 92.51	-2.03%	INR 94.40	INR 95.44	INR 92.25	187.69K
2026-08-21	INR 94.43	-1.69%	INR 97.89	INR 97.90	INR 94.00	208.56K
2026-08-20	INR 96.05	+2.96%	INR 94.00	INR 97.50	INR 93.76	183.08K
2026-08-19	INR 93.29	-2.31%	INR 96.00	INR 97.29	INR 93.00	205.71K
2026-08-18	INR 95.50	+3.80%	INR 92.40	INR 98.89	INR 92.39	592.82K
2026-08-17	INR 92.00	-3.62%	INR 96.60	INR 96.60	INR 90.44	954.04K
2026-08-14	INR 95.46	-0.05%	INR 95.60	INR 98.48	INR 95.00	232.57K
2026-08-13	INR 95.51	-3.29%	INR 97.90	INR 98.00	INR 95.00	293.42K
2026-08-12	INR 98.76	-1.45%	INR 100.22	INR 102.00	INR 98.16	498.77K
2026-08-11	INR 100.21	-3.20%	INR 102.20	INR 103.45	INR 99.51	861.79K
2026-08-10	INR 103.52	+4.86%	INR 101.70	INR 104.41	INR 98.15	4.94M
2026-08-07	INR 98.72	+14.27%	INR 90.29	INR 100.97	INR 88.48	14.12M
2026-08-06	INR 86.39	-0.63%	INR 87.99	INR 88.21	INR 80.57	598.63K
2026-08-05	INR 86.94	+0.23%	INR 87.10	INR 88.01	INR 85.80	190.96K
2026-08-04	INR 86.74	-0.29%	INR 87.42	INR 88.49	INR 85.90	166.52K
2026-08-03	INR 86.99	+1.93%	INR 86.75	INR 88.66	INR 86.00	535.34K
2026-07-31	INR 85.34	+4.57%	INR 81.61	INR 86.69	INR 81.00	471.46K
2026-07-30	INR 81.61	-1.95%	INR 82.43	INR 83.96	INR 80.50	156.61K
2026-07-29	INR 83.23	+0.92%	INR 83.00	INR 83.99	INR 82.31	164.13K
2026-07-28	INR 82.47	+0.22%	INR 83.94	INR 85.00	INR 80.10	325.74K
2026-07-27	INR 82.29	+3.06%	INR 80.43	INR 85.40	INR 80.43	320.94K
2026-07-24	INR 79.85	-0.49%	INR 80.00	INR 80.60	INR 79.01	63.95K
2026-07-23	INR 80.24	+0.34%	INR 80.57	INR 83.40	INR 80.00	95.09K
2026-07-22	INR 79.97	-1.44%	INR 80.81	INR 84.70	INR 79.02	343.46K
2026-07-21	INR 81.14	+0.05%	INR 81.10	INR 82.10	INR 80.50	39.89K
2026-07-20	INR 81.10	+0.19%	INR 80.95	INR 82.50	INR 79.49	112.26K
2026-07-17	INR 80.95	-1.81%	INR 82.52	INR 83.89	INR 79.36	117.31K
2026-07-16	INR 82.44	-1.35%	INR 83.50	INR 84.59	INR 82.00	87.68K
2026-07-15	INR 83.57	-0.52%	INR 84.99	INR 87.90	INR 83.00	299.05K
2026-07-14	INR 84.01	-1.80%	INR 84.90	INR 85.95	INR 83.30	163.79K
2026-07-13	INR 85.55	+4.43%	INR 82.16	INR 87.40	INR 82.16	789.09K
2026-07-10	INR 81.92	+5.50%	INR 78.70	INR 82.50	INR 77.12	208.63K
2026-07-09	INR 77.65	+0.19%	INR 79.00	INR 80.20	INR 77.06	282.40K
2026-07-08	INR 77.50	-4.80%	INR 80.41	INR 81.00	INR 76.51	167.37K
2026-07-07	INR 81.41	-0.38%	INR 82.69	INR 82.70	INR 80.42	128.71K
2026-07-06	INR 81.72	+2.68%	INR 78.61	INR 84.44	INR 78.61	527.65K
2026-07-03	INR 79.59	+1.75%	INR 79.74	INR 80.90	INR 78.50	236.00K
2026-07-02	INR 78.22	+0.12%	INR 78.00	INR 79.47	INR 77.42	65.05K
2026-07-01	INR 78.13	-1.18%	INR 79.06	INR 81.90	INR 77.80	125.40K
2026-06-30	INR 79.06	+3.04%	INR 76.73	INR 82.28	INR 76.25	324.09K
2026-06-29	INR 76.73	+1.71%	INR 74.50	INR 78.80	INR 74.50	193.59K
2026-06-26	INR 75.44	0.00%	INR 75.44	INR 75.44	INR 75.44	0
2026-06-25	INR 75.44	-3.49%	INR 77.90	INR 78.13	INR 75.10	89.08K
2026-06-24	INR 78.17	+0.22%	INR 78.00	INR 78.94	INR 76.51	93.51K
2026-06-23	INR 78.00	-1.50%	INR 79.97	INR 80.46	INR 77.51	105.87K
2026-06-22	INR 79.19	+2.62%	INR 78.00	INR 80.40	INR 77.50	252.86K
2026-06-19	INR 77.17	+0.46%	INR 77.00	INR 77.50	INR 76.27	66.01K
2026-06-18	INR 76.82	-1.30%	INR 77.98	INR 78.38	INR 76.51	52.96K
2026-06-17	INR 77.83	+1.18%	INR 76.90	INR 78.75	INR 76.85	108.10K
2026-06-16	INR 76.92	+1.91%	INR 76.41	INR 78.00	INR 75.82	124.43K
2026-06-15	INR 75.48	-0.74%	INR 77.00	INR 78.00	INR 75.10	190.55K
2026-06-12	INR 76.04	+1.51%	INR 75.90	INR 76.55	INR 74.50	127.00K
2026-06-11	INR 74.91	-3.86%	INR 79.20	INR 79.20	INR 74.56	200.16K
2026-06-10	INR 77.92	+6.33%	INR 74.40	INR 79.90	INR 74.00	703.98K
2026-06-09	INR 73.28	+2.46%	INR 71.52	INR 73.90	INR 71.52	125.70K
2026-06-08	INR 71.52	-1.99%	INR 72.00	INR 73.43	INR 70.41	120.68K
2026-06-05	INR 72.97	+1.97%	INR 72.25	INR 73.79	INR 72.07	86.79K
2026-06-04	INR 71.56	+0.38%	INR 71.29	INR 72.01	INR 70.81	40.03K
2026-06-03	INR 71.29	-0.11%	INR 72.00	INR 72.65	INR 70.67	47.71K
2026-06-02	INR 71.37	+0.25%	INR 72.00	INR 72.42	INR 70.71	31.31K
2026-06-01	INR 71.19	-1.59%	INR 71.75	INR 73.30	INR 71.00	87.52K
2026-05-29	INR 72.34	+1.10%	INR 72.00	INR 74.85	INR 72.00	107.19K