Visaka Industries Ltd

VSKI
🏛️ india →
83.23
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 125.09 126.38 124.25 124.63 0.1M
2021-12-30 125.64 126.96 124.34 125.09 0.2M
2021-12-29 126.00 127.60 123.33 125.64 0.5M
2021-12-28 116.41 126.95 116.41 124.60 0.6M
2021-12-27 117.00 117.59 114.20 116.32 0.1M
2021-12-24 118.00 118.59 115.11 115.98 0.1M
2021-12-23 118.20 119.34 117.02 117.92 0.0M
2021-12-22 116.42 118.40 116.42 117.81 0.0M
2021-12-21 117.01 119.84 116.49 116.92 0.1M
2021-12-20 119.00 119.23 115.10 116.80 0.1M
2021-12-17 126.00 126.00 117.92 121.08 0.1M
2021-12-16 129.00 129.60 124.80 126.00 0.0M
2021-12-15 129.00 129.92 126.55 127.93 0.1M
2021-12-14 126.00 128.00 125.55 127.54 0.1M
2021-12-13 128.58 129.34 126.02 126.64 0.1M
2021-12-10 128.96 130.03 127.27 128.58 0.1M
2021-12-09 128.54 130.40 126.43 129.25 0.2M
2021-12-08 119.58 127.80 118.28 126.43 0.4M
2021-12-07 117.60 119.50 117.60 118.06 0.0M
2021-12-06 119.97 121.20 117.40 117.90 0.0M
2021-12-03 123.79 123.79 118.65 119.97 0.1M
2021-12-02 118.36 123.82 118.36 121.92 0.1M
2021-12-01 116.04 121.86 114.19 119.58 0.1M
2021-11-30 112.03 116.57 112.03 116.04 0.1M
2021-11-29 117.00 117.34 111.22 111.59 0.2M
2021-11-26 118.44 121.00 116.21 116.92 0.1M
2021-11-25 118.80 121.48 118.44 120.22 0.1M
2021-11-24 119.60 119.98 117.06 118.72 0.0M
2021-11-23 116.00 119.24 115.00 117.64 0.0M
2021-11-22 122.98 122.98 116.00 117.30 0.1M
2021-11-18 120.40 122.00 116.43 120.37 0.1M
2021-11-17 120.00 123.28 119.00 119.72 0.1M
2021-11-16 118.42 121.39 118.10 120.33 0.1M
2021-11-15 122.55 122.89 118.13 118.70 0.1M
2021-11-12 122.94 123.35 121.60 121.83 0.0M
2021-11-11 122.29 123.35 121.36 122.94 0.1M
2021-11-10 122.70 123.54 121.60 121.94 0.1M
2021-11-09 121.80 123.99 120.56 122.72 0.2M
2021-11-08 122.78 123.05 119.85 121.62 0.3M
2021-11-04 122.28 123.35 120.20 122.60 0.0M
2021-11-03 120.60 123.28 119.20 120.09 0.2M
2021-11-02 117.98 124.00 116.75 120.60 0.3M
2021-11-01 117.20 117.72 113.60 116.08 0.3M
2021-10-29 123.20 123.20 118.80 119.12 0.2M
2021-10-28 125.00 125.00 119.70 120.57 0.3M
2021-10-27 127.00 127.76 125.20 125.56 0.1M
2021-10-26 125.99 127.87 122.53 126.44 0.2M
2021-10-25 127.40 130.66 123.20 124.43 0.1M
2021-10-22 130.00 131.00 127.20 128.35 0.1M
2021-10-21 130.00 130.39 127.83 129.05 0.1M
2021-10-20 133.60 133.60 128.11 128.44 0.2M
2021-10-19 136.00 136.88 132.60 133.50 0.1M
2021-10-18 135.00 137.60 135.00 135.86 0.1M
2021-10-14 135.00 135.79 133.82 134.04 0.1M
2021-10-13 133.80 136.18 133.80 135.01 0.1M
2021-10-12 136.98 136.98 133.62 134.29 0.1M
2021-10-11 136.78 136.80 134.26 135.32 0.2M
2021-10-08 132.66 133.98 131.60 132.93 0.2M
2021-10-07 132.18 134.38 131.85 132.20 0.1M
2021-10-06 134.98 134.98 131.02 132.18 0.2M
2021-10-05 135.28 138.00 132.40 132.88 0.2M
2021-10-04 134.26 139.19 133.21 135.27 0.3M
2021-10-01 134.00 135.57 131.50 132.25 0.4M
2021-09-30 132.54 136.00 132.54 132.88 0.1M
2021-09-29 135.34 136.50 133.18 133.59 0.1M
2021-09-28 137.65 139.18 134.65 135.34 0.1M
2021-09-27 139.60 140.47 136.49 137.65 0.1M
2021-09-24 141.40 144.96 138.01 139.68 0.3M
2021-09-23 138.78 140.00 137.60 139.12 0.1M
2021-09-22 136.00 137.96 135.43 137.81 0.1M
2021-09-21 135.00 138.94 130.98 135.90 0.2M
2021-09-20 138.00 138.94 135.21 135.49 0.1M
2021-09-17 139.20 140.00 137.02 137.90 0.1M
2021-09-16 139.00 140.00 138.20 139.57 0.1M
2021-09-15 139.43 140.97 137.81 138.78 0.1M
2021-09-14 139.80 141.80 138.76 139.43 0.1M
2021-09-13 140.58 141.40 139.20 139.74 0.1M
2021-09-09 139.00 144.15 138.09 140.58 0.1M
2021-09-08 138.62 141.23 138.60 139.35 0.1M
2021-09-07 140.80 140.93 137.90 139.06 0.1M
2021-09-06 143.40 145.20 140.45 140.73 0.1M
2021-09-03 144.00 145.59 142.40 143.44 0.1M
2021-09-02 143.24 145.00 141.43 144.51 0.1M
2021-09-01 146.80 148.76 142.80 143.43 0.1M
2021-08-31 148.33 149.70 144.66 146.27 0.1M
2021-08-30 143.20 149.30 143.20 148.33 0.2M
2021-08-27 141.41 144.00 141.41 143.16 0.1M
2021-08-26 143.02 144.21 140.41 141.41 0.1M
2021-08-25 142.00 144.94 142.00 143.02 0.1M
2021-08-24 133.64 144.60 132.79 141.59 0.4M
2021-08-23 139.00 142.96 132.70 134.09 0.4M
2021-08-20 143.23 145.94 142.00 143.09 0.2M
2021-08-18 147.00 150.47 145.65 146.82 0.1M
2021-08-17 151.00 151.62 145.70 147.60 0.2M
2021-08-16 157.00 157.48 150.42 150.99 0.1M
2021-08-13 155.80 159.60 154.95 156.87 0.2M
2021-08-12 147.49 155.98 147.00 155.15 0.2M
2021-08-11 151.00 151.00 140.21 147.15 0.4M
2021-08-10 160.80 161.72 144.61 151.24 0.4M
2021-08-09 163.65 166.34 160.18 160.90 0.2M
2021-08-06 163.80 165.00 162.40 163.65 0.1M
2021-08-05 163.40 166.21 161.40 163.76 0.3M
2021-08-04 170.20 170.91 162.51 163.32 0.3M
2021-08-03 172.14 174.00 168.01 169.98 0.4M
2021-08-02 166.00 174.65 166.00 170.50 1.0M
2021-07-30 160.98 168.89 160.98 163.80 0.5M
2021-07-29 165.79 165.99 160.07 160.93 0.2M
2021-07-28 161.00 167.51 158.96 164.45 0.9M
2021-07-27 164.20 164.20 156.72 159.51 0.8M
2021-07-26 167.54 170.00 161.60 166.03 1.1M
2021-07-23 161.22 167.80 160.00 165.43 0.8M
2021-07-22 150.44 164.60 150.44 159.78 1.3M
2021-07-20 154.60 155.60 148.00 149.61 0.3M
2021-07-19 152.54 155.60 149.45 153.86 0.2M
2021-07-16 151.31 153.25 150.23 152.47 0.1M
2021-07-15 152.02 154.40 150.04 151.20 0.2M
2021-07-14 152.20 155.07 150.52 152.02 0.3M
2021-07-13 151.98 155.98 150.00 151.58 0.8M
2021-07-12 148.60 154.10 147.84 149.14 0.5M
2021-07-09 150.58 151.57 148.60 149.20 0.2M
2021-07-08 150.00 151.80 148.20 149.49 0.4M
2021-07-07 155.20 155.20 148.00 150.87 1.1M
2021-07-06 140.00 155.00 138.19 149.24 3.3M
2021-07-05 138.99 139.40 137.20 138.06 0.3M
2021-07-02 138.80 139.60 136.85 137.36 0.2M
2021-07-01 140.00 140.00 137.40 138.10 0.1M
2021-06-30 140.39 141.80 136.80 137.50 0.3M
2021-06-29 139.34 140.98 137.02 138.10 0.4M
2021-06-28 134.00 140.72 133.91 138.48 1.0M
2021-06-25 134.99 135.35 132.60 133.12 0.1M
2021-06-24 136.00 136.54 134.00 134.39 0.1M
2021-06-23 135.00 138.66 134.39 135.64 0.3M
2021-06-22 134.00 136.80 132.22 134.58 0.3M
2021-06-21 133.10 133.60 130.57 132.75 0.2M
2021-06-18 135.96 136.88 128.45 132.92 0.2M
2021-06-17 133.76 136.40 132.52 135.47 0.2M
2021-06-16 134.80 136.25 132.92 134.96 0.3M
2021-06-15 135.29 137.80 134.00 134.59 0.3M
2021-06-14 136.97 136.97 130.69 134.03 0.4M
2021-06-11 139.40 139.40 135.21 136.10 0.2M
2021-06-10 139.00 141.04 135.67 136.67 0.5M
2021-06-09 131.85 140.80 130.53 136.41 1.0M
2021-06-08 132.48 133.20 130.47 130.81 0.2M
2021-06-07 130.02 134.46 130.02 131.17 0.2M
2021-06-04 134.40 134.40 128.02 129.89 0.5M
2021-06-03 134.98 134.98 130.40 132.77 0.3M
2021-06-02 135.00 135.00 132.00 132.95 0.1M
2021-06-01 135.20 136.69 132.00 133.28 0.3M
2021-05-31 135.81 136.91 132.45 133.39 0.4M
2021-05-28 140.30 141.99 135.93 137.40 0.6M
2021-05-27 139.60 144.00 138.00 140.27 1.1M
2021-05-26 132.97 135.76 129.86 134.45 0.5M
2021-05-25 134.34 136.79 130.07 130.73 0.3M
2021-05-24 137.95 137.97 133.40 134.33 0.2M
2021-05-21 137.14 139.43 134.44 135.58 0.3M
2021-05-20 133.31 137.89 132.13 136.88 0.7M
2021-05-19 129.80 133.20 128.77 132.07 0.8M
2021-05-18 128.19 130.80 126.49 129.80 0.5M
2021-05-17 123.00 130.77 123.00 128.72 1.4M
2021-05-14 122.00 125.80 119.69 123.10 0.5M
2021-05-12 123.11 124.98 120.11 120.73 0.3M
2021-05-11 123.80 125.79 122.20 123.11 0.4M
2021-05-10 125.60 127.00 123.50 124.50 0.4M
2021-05-07 126.58 126.60 123.41 124.24 0.5M
2021-05-06 120.00 127.80 119.54 125.26 1.9M
2021-05-05 118.41 120.52 118.41 119.54 0.3M
2021-05-04 121.40 122.60 116.25 117.27 0.6M
2021-05-03 117.00 122.58 116.40 120.05 0.9M
2021-04-30 116.88 119.80 114.99 116.18 0.8M
2021-04-29 109.62 120.96 109.60 117.40 2.0M
2021-04-28 110.40 111.40 108.90 109.51 0.4M
2021-04-27 111.38 112.85 108.59 109.95 0.6M
2021-04-26 114.00 115.81 109.24 110.35 1.0M
2021-04-23 112.56 118.00 108.36 111.99 3.8M
2021-04-22 98.00 109.34 97.99 107.26 2.2M
2021-04-20 97.21 98.99 96.88 98.34 0.2M
2021-04-19 100.00 100.00 94.80 96.12 0.3M
2021-04-16 97.99 100.87 97.59 100.27 0.2M
2021-04-15 95.41 97.80 94.67 96.71 0.2M
2021-04-13 95.80 98.92 95.31 96.56 0.2M
2021-04-12 102.40 102.40 94.42 95.68 0.4M
2021-04-09 101.74 103.86 99.31 102.08 0.2M
2021-04-08 105.41 105.59 99.22 99.89 0.5M
2021-04-07 98.39 103.98 96.41 102.55 0.5M
2021-04-06 93.76 98.40 92.40 96.62 0.2M
2021-04-05 94.56 94.80 91.87 92.76 0.2M
2021-04-01 95.51 97.59 93.60 94.55 0.3M
2021-03-31 95.00 95.84 93.44 94.63 0.1M
2021-03-30 94.44 97.42 93.55 94.46 0.3M
2021-03-26 95.00 96.40 93.90 94.40 0.2M
2021-03-25 95.60 95.65 92.81 94.58 0.2M
2021-03-24 95.09 96.39 93.41 94.85 0.2M
2021-03-23 96.20 96.80 94.80 95.10 0.2M
2021-03-22 96.64 99.40 94.44 95.66 0.2M
2021-03-19 97.99 97.99 92.76 96.64 0.2M
2021-03-18 97.42 99.01 96.73 98.30 0.2M
2021-03-17 102.20 104.66 96.60 97.30 0.4M
2021-03-16 101.90 102.96 100.63 102.09 0.3M
2021-03-15 96.27 102.80 96.27 101.86 0.5M
2021-03-12 98.78 98.99 95.63 96.26 0.1M
2021-03-10 98.78 98.78 96.15 96.55 0.1M
2021-03-09 99.88 99.88 95.06 96.81 0.2M
2021-03-08 99.68 101.37 98.40 98.87 0.1M
2021-03-05 102.35 103.34 98.80 99.68 0.2M
2021-03-04 102.60 102.60 99.54 100.70 0.2M
2021-03-03 101.39 102.88 100.81 101.62 0.2M
2021-03-02 102.00 103.38 101.05 101.39 0.1M
2021-03-01 102.87 103.92 101.19 102.03 0.2M
2021-02-26 104.00 105.40 101.20 101.93 0.2M
2021-02-25 104.48 106.79 103.98 104.92 0.3M
2021-02-24 103.80 106.00 101.76 103.51 0.1M
2021-02-23 102.77 104.66 101.85 103.25 0.3M
2021-02-22 100.60 103.80 99.04 101.80 0.4M
2021-02-19 104.01 106.98 96.80 100.33 0.6M
2021-02-18 104.00 106.78 101.79 105.59 0.6M
2021-02-17 101.40 104.80 98.93 102.80 0.9M
2021-02-16 93.73 101.40 93.00 100.60 0.8M
2021-02-15 96.04 96.58 92.58 92.99 0.2M
2021-02-12 96.88 99.80 94.60 96.04 0.9M
2021-02-11 91.60 96.80 91.03 95.59 1.1M
2021-02-10 88.46 91.40 86.40 90.49 0.9M
2021-02-09 86.59 88.88 85.30 87.46 0.7M
2021-02-08 84.36 87.58 84.18 85.39 0.4M
2021-02-05 86.73 87.20 82.90 84.44 0.3M
2021-02-04 87.00 88.17 85.20 86.26 0.5M
2021-02-03 87.00 87.96 85.47 86.11 0.3M
2021-02-02 85.65 87.18 83.00 86.37 0.5M
2021-02-01 81.23 85.18 78.96 84.32 0.4M
2021-01-29 85.58 86.50 80.98 81.17 0.5M
2021-01-28 86.40 89.58 83.61 84.19 0.7M
2021-01-27 88.40 89.05 85.40 87.44 0.3M
2021-01-25 90.38 91.80 86.00 88.30 0.7M
2021-01-22 82.78 90.41 82.78 88.83 1.7M
2021-01-21 79.41 85.78 78.67 82.72 1.6M
2021-01-20 78.39 80.40 78.00 79.41 0.3M
2021-01-19 77.21 78.40 76.80 78.02 0.1M
2021-01-18 76.85 77.38 75.88 76.70 0.1M
2021-01-15 78.58 78.58 77.00 77.15 0.1M
2021-01-14 78.96 78.96 77.62 78.31 0.1M
2021-01-13 78.98 80.76 78.00 78.26 0.1M
2021-01-12 79.20 80.19 78.31 78.64 0.2M
2021-01-11 79.23 81.00 79.00 79.69 0.2M
2021-01-08 79.22 80.40 78.70 78.79 0.2M
2021-01-07 80.33 82.43 78.70 78.85 0.4M
2021-01-06 78.95 82.20 78.67 80.20 1.1M
2021-01-05 78.08 79.01 77.50 78.11 0.2M
2021-01-04 77.46 79.40 77.46 78.31 0.3M
2021-01-01 78.59 78.74 77.07 77.46 0.1M