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
2022-12-30 86.38 87.00 85.66 86.42 0.1M
2022-12-29 86.70 86.70 84.79 85.29 0.1M
2022-12-28 85.16 86.82 84.45 86.70 0.1M
2022-12-27 85.28 85.40 83.81 84.33 0.1M
2022-12-26 81.40 84.34 80.32 83.83 0.1M
2022-12-23 84.96 84.96 80.40 80.97 0.2M
2022-12-22 86.60 87.45 84.26 85.55 0.1M
2022-12-21 89.49 89.49 85.60 85.88 0.2M
2022-12-20 89.04 89.38 88.00 88.17 0.1M
2022-12-19 90.90 92.96 88.88 89.04 0.2M
2022-12-16 92.46 92.69 89.60 90.01 0.2M
2022-12-15 92.00 93.60 90.81 91.64 0.4M
2022-12-14 90.20 91.16 89.00 90.81 0.1M
2022-12-13 89.00 90.78 89.00 90.34 0.0M
2022-12-12 89.42 90.40 87.76 89.59 0.1M
2022-12-09 91.04 91.59 89.10 89.42 0.1M
2022-12-08 90.31 91.19 90.10 90.87 0.1M
2022-12-07 91.14 91.90 89.40 89.60 0.2M
2022-12-06 92.40 93.16 90.20 91.14 0.1M
2022-12-05 91.98 93.00 90.51 92.59 0.1M
2022-12-02 91.48 92.00 90.76 91.49 0.1M
2022-12-01 88.40 92.96 87.47 91.49 0.4M
2022-11-30 88.33 89.00 87.00 87.90 0.1M
2022-11-29 89.90 90.14 88.01 88.33 0.1M
2022-11-28 90.12 90.96 89.20 89.52 0.1M
2022-11-25 90.00 90.94 89.03 90.12 0.1M
2022-11-24 88.80 89.58 88.40 89.00 0.1M
2022-11-23 88.40 89.52 88.00 88.72 0.0M
2022-11-22 90.11 90.11 88.00 89.08 0.1M
2022-11-21 88.56 89.78 88.41 88.86 0.1M
2022-11-18 88.00 88.90 87.73 88.59 0.1M
2022-11-17 88.40 89.66 87.02 88.06 0.2M
2022-11-16 90.84 91.80 88.70 89.09 0.1M
2022-11-15 88.92 91.80 88.80 90.84 0.2M
2022-11-14 93.02 93.79 88.00 88.91 0.3M
2022-11-11 93.00 93.84 92.20 93.02 0.1M
2022-11-10 93.00 94.53 92.48 92.80 0.1M
2022-11-09 96.60 96.88 94.22 94.74 0.2M
2022-11-07 92.16 100.12 92.16 96.33 0.9M
2022-11-04 101.98 104.88 96.20 96.67 0.7M
2022-11-03 105.38 106.40 100.78 101.28 0.4M
2022-11-02 108.22 109.00 104.73 105.38 0.2M
2022-11-01 108.88 109.35 107.40 107.91 0.1M
2022-10-31 107.60 108.80 105.80 107.93 0.2M
2022-10-28 107.50 107.50 105.02 106.19 0.1M
2022-10-27 108.16 108.16 104.80 105.32 0.1M
2022-10-25 107.12 107.12 104.60 105.01 0.2M
2022-10-24 107.20 107.20 104.81 106.60 0.0M
2022-10-21 105.63 107.13 105.00 105.36 0.1M
2022-10-20 105.37 107.57 104.60 105.61 0.1M
2022-10-19 107.59 108.49 105.02 105.54 0.1M
2022-10-18 107.40 108.50 106.20 106.85 0.2M
2022-10-17 106.00 108.87 104.60 105.51 0.4M
2022-10-14 111.57 112.40 105.88 106.87 0.3M
2022-10-13 110.31 111.49 108.20 109.40 0.2M
2022-10-12 111.50 112.74 109.98 110.31 0.2M
2022-10-11 113.60 115.43 110.75 111.49 0.3M
2022-10-10 113.46 116.20 111.72 111.96 0.5M
2022-10-07 117.99 120.18 116.80 117.14 0.2M
2022-10-06 115.24 119.00 114.71 117.50 0.2M
2022-10-04 113.05 116.59 112.42 115.12 0.2M
2022-10-03 115.98 116.52 109.72 110.85 0.2M
2022-09-30 112.60 116.60 111.41 115.58 0.4M
2022-09-29 115.39 116.80 112.33 113.21 0.2M
2022-09-28 118.00 118.80 112.99 113.52 0.2M
2022-09-27 116.80 121.00 112.59 118.65 0.5M
2022-09-26 119.96 119.96 111.40 114.29 0.4M
2022-09-23 124.48 125.32 118.80 119.29 0.3M
2022-09-22 127.18 129.20 123.00 124.48 0.5M
2022-09-21 125.98 128.79 124.09 127.22 0.3M
2022-09-20 130.00 130.20 125.61 126.21 0.5M
2022-09-19 123.40 132.80 123.33 129.24 1.1M
2022-09-16 126.36 127.76 121.63 123.01 0.3M
2022-09-15 121.70 126.94 121.69 125.17 0.3M
2022-09-14 121.20 124.00 118.05 122.41 0.5M
2022-09-13 118.36 121.92 116.36 120.33 0.3M
2022-09-12 115.83 117.92 114.87 117.17 0.1M
2022-09-09 117.00 117.80 114.11 114.69 0.2M
2022-09-08 114.86 117.47 114.86 115.44 0.2M
2022-09-07 115.00 118.91 114.02 114.58 0.2M
2022-09-06 118.80 120.03 115.20 115.67 0.2M
2022-09-05 121.75 121.80 118.79 119.40 0.1M
2022-09-02 120.80 124.00 118.62 119.59 0.2M
2022-09-01 122.00 124.80 119.60 120.14 0.3M
2022-08-30 116.80 122.80 115.85 121.73 0.5M
2022-08-29 112.03 117.82 111.00 116.49 0.3M
2022-08-26 117.12 122.80 113.62 114.03 0.3M
2022-08-25 120.40 122.84 115.40 115.96 0.4M
2022-08-24 119.52 120.16 117.81 119.27 0.3M
2022-08-23 113.00 121.40 112.02 118.58 1.7M
2022-08-22 110.94 114.27 107.40 112.07 0.8M
2022-08-19 103.00 110.40 101.64 109.64 1.4M
2022-08-18 99.60 101.80 99.60 100.91 0.2M
2022-08-17 99.60 100.73 99.60 99.90 0.1M
2022-08-16 100.00 100.66 99.43 99.58 0.1M
2022-08-12 101.00 101.20 98.29 99.20 0.2M
2022-08-11 100.80 101.33 100.00 100.13 0.1M
2022-08-10 99.47 101.66 99.47 100.26 0.2M
2022-08-08 100.40 102.79 99.00 99.47 0.4M
2022-08-05 99.20 100.80 96.33 99.08 0.3M
2022-08-04 100.08 100.56 98.28 99.29 0.1M
2022-08-03 101.80 101.80 98.50 98.70 0.1M
2022-08-02 100.40 101.94 99.06 100.66 0.1M
2022-08-01 101.43 104.92 99.80 100.36 0.2M
2022-07-29 100.77 103.72 100.20 101.25 0.1M
2022-07-28 100.37 101.40 98.65 99.01 0.1M
2022-07-27 98.41 99.80 98.11 98.61 0.2M
2022-07-26 99.61 100.20 98.28 98.40 0.0M
2022-07-25 100.78 102.66 99.28 100.32 0.1M
2022-07-22 102.06 102.55 100.00 100.99 0.0M
2022-07-21 103.16 103.60 101.19 102.12 0.1M
2022-07-20 99.00 103.60 99.00 101.60 0.1M
2022-07-19 97.02 99.80 97.02 98.49 0.1M
2022-07-18 97.41 100.22 97.41 98.64 0.1M
2022-07-15 98.26 98.76 96.00 97.28 0.1M
2022-07-14 95.60 98.85 95.02 98.25 0.1M
2022-07-13 99.00 99.60 94.01 94.69 0.1M
2022-07-12 98.59 99.77 97.65 98.56 0.1M
2022-07-11 97.81 98.87 96.62 97.86 0.1M
2022-07-08 99.56 99.56 97.81 98.11 0.0M
2022-07-07 97.30 98.71 96.40 98.06 0.1M
2022-07-06 95.56 98.95 94.33 97.09 0.1M
2022-07-05 94.21 97.15 93.68 95.70 0.1M
2022-07-04 94.24 94.90 92.80 93.30 0.0M
2022-07-01 92.54 95.49 92.54 94.24 0.0M
2022-06-30 96.30 96.80 94.24 94.74 0.0M
2022-06-29 95.80 96.89 94.65 96.02 0.1M
2022-06-28 95.60 96.78 95.34 96.29 0.0M
2022-06-27 95.66 96.70 94.20 96.21 0.1M
2022-06-24 93.60 94.64 92.99 93.73 0.0M
2022-06-23 95.00 95.20 91.59 92.22 0.1M
2022-06-22 94.00 94.79 92.82 93.91 0.0M
2022-06-21 90.14 93.80 90.14 93.36 0.1M
2022-06-20 95.40 95.94 89.23 89.92 0.1M
2022-06-17 96.48 96.48 94.34 95.40 0.1M
2022-06-16 99.00 99.83 97.00 97.24 0.0M
2022-06-15 99.40 99.40 97.51 98.12 0.0M
2022-06-14 100.34 101.01 98.00 98.33 0.1M
2022-06-13 101.20 101.20 99.00 99.65 0.0M
2022-06-10 102.44 103.65 100.93 101.36 0.0M
2022-06-09 105.64 106.00 102.69 103.07 0.1M
2022-06-08 106.60 106.60 105.59 106.08 0.0M
2022-06-07 106.40 108.79 105.00 105.79 0.1M
2022-06-06 107.86 108.40 106.50 107.21 0.1M
2022-06-03 108.66 108.66 105.20 106.53 0.1M
2022-06-02 103.80 107.50 103.20 106.85 0.1M
2022-06-01 103.00 104.43 103.00 103.43 0.1M
2022-05-31 103.60 104.90 102.26 103.16 0.1M
2022-05-30 104.00 105.00 102.58 104.05 0.1M
2022-05-27 103.15 103.99 100.40 101.57 0.1M
2022-05-26 100.02 104.58 97.81 103.10 0.2M
2022-05-25 106.79 106.79 102.20 102.94 0.1M
2022-05-24 108.21 108.21 104.02 104.49 0.0M
2022-05-23 113.80 113.80 105.84 106.61 0.1M
2022-05-20 113.00 113.00 108.74 109.35 0.1M
2022-05-19 108.05 112.40 106.77 110.26 0.2M
2022-05-18 107.00 118.96 106.22 112.43 0.2M
2022-05-17 101.40 108.96 100.30 107.17 0.3M
2022-05-16 100.74 102.47 98.53 99.83 0.5M
2022-05-13 103.20 103.20 98.32 98.89 0.2M
2022-05-12 104.46 104.46 99.00 99.49 0.2M
2022-05-11 107.80 107.96 99.21 105.79 0.3M
2022-05-10 111.38 112.80 105.80 106.09 0.3M
2022-05-09 108.06 113.70 105.40 111.36 0.5M
2022-05-06 111.00 111.22 108.45 109.55 0.1M
2022-05-05 111.10 113.91 111.10 111.90 0.1M
2022-05-04 113.80 114.98 110.42 110.82 0.1M
2022-05-02 113.60 115.96 113.05 114.06 0.2M
2022-04-29 113.62 116.00 113.13 114.49 0.1M
2022-04-28 114.46 116.57 113.08 114.09 0.1M
2022-04-27 114.00 114.50 112.43 112.77 0.1M
2022-04-26 116.40 118.40 114.00 114.64 0.1M
2022-04-25 117.20 117.96 114.60 115.86 0.1M
2022-04-22 119.90 121.00 116.40 117.78 0.1M
2022-04-21 119.32 121.94 119.32 119.90 0.1M
2022-04-20 121.38 123.16 119.00 119.32 0.1M
2022-04-19 123.62 127.00 118.00 120.95 0.2M
2022-04-18 125.59 125.90 122.09 123.28 0.1M
2022-04-13 125.01 127.56 124.52 125.63 0.1M
2022-04-12 126.27 127.80 125.00 125.67 0.2M
2022-04-11 127.38 128.98 124.69 128.31 0.1M
2022-04-08 124.33 128.94 123.07 126.77 0.3M
2022-04-07 122.20 125.38 122.12 122.75 0.2M
2022-04-06 123.49 124.62 122.12 122.46 0.1M
2022-04-05 124.79 125.51 122.80 123.76 0.2M
2022-04-04 122.00 124.00 122.00 123.24 0.2M
2022-04-01 117.00 121.91 117.00 121.54 0.1M
2022-03-31 120.06 121.86 116.31 117.37 0.1M
2022-03-30 123.80 123.80 118.93 119.12 0.1M
2022-03-29 120.12 122.20 119.00 120.28 0.2M
2022-03-28 122.49 122.49 118.10 119.06 0.2M
2022-03-25 125.28 125.72 120.80 121.41 0.1M
2022-03-24 127.35 129.80 123.40 124.17 0.1M
2022-03-23 125.00 129.00 125.00 127.35 0.2M
2022-03-22 124.60 127.00 122.68 125.13 0.2M
2022-03-21 120.82 123.00 119.84 122.78 0.2M
2022-03-17 120.20 121.34 118.69 120.54 0.2M
2022-03-16 115.90 120.00 115.02 118.33 0.1M
2022-03-15 113.57 117.21 112.98 114.88 0.1M
2022-03-14 115.98 115.98 112.01 112.74 0.1M
2022-03-11 116.79 118.00 113.83 115.02 0.1M
2022-03-10 114.90 121.50 114.00 115.84 0.3M
2022-03-09 110.52 113.74 109.22 113.12 0.1M
2022-03-08 107.42 111.13 105.24 110.52 0.2M
2022-03-07 103.00 107.02 102.22 106.37 0.2M
2022-03-04 109.80 110.20 107.00 107.47 0.2M
2022-03-03 114.04 114.92 108.42 109.97 0.2M
2022-03-02 112.20 114.17 111.00 111.92 0.2M
2022-02-28 115.73 117.65 112.21 112.70 0.6M
2022-02-25 110.30 117.38 110.30 115.73 0.4M
2022-02-24 116.80 116.99 106.81 107.88 0.5M
2022-02-23 121.00 123.00 119.00 119.76 0.3M
2022-02-22 118.00 122.99 117.22 122.25 0.2M
2022-02-21 126.93 127.20 122.23 123.16 0.4M
2022-02-18 120.99 135.34 120.20 127.42 4.0M
2022-02-17 119.42 123.80 119.42 121.40 0.3M
2022-02-16 122.00 123.31 118.20 118.84 0.2M
2022-02-15 125.00 126.79 116.20 120.28 0.3M
2022-02-14 116.00 125.60 116.00 121.66 3.1M
2022-02-11 120.80 124.40 118.75 122.24 0.1M
2022-02-10 120.49 123.52 118.02 121.48 0.1M
2022-02-09 120.18 121.00 117.49 119.31 0.1M
2022-02-08 120.41 122.00 116.63 118.11 0.2M
2022-02-07 125.80 125.80 119.56 120.02 0.3M
2022-02-04 126.50 130.13 125.60 126.48 0.2M
2022-02-03 127.49 130.26 127.01 127.80 0.1M
2022-02-02 125.18 130.27 125.18 127.44 0.4M
2022-02-01 125.40 128.32 122.60 124.91 0.2M
2022-01-31 124.60 126.89 124.60 124.98 0.1M
2022-01-28 123.40 126.80 123.40 124.72 0.1M
2022-01-27 122.02 124.95 121.70 123.48 0.1M
2022-01-25 122.00 126.76 120.02 125.37 0.1M
2022-01-24 132.56 132.56 121.20 122.51 0.2M
2022-01-21 133.28 134.18 129.62 130.14 0.2M
2022-01-20 134.02 134.97 132.60 133.45 0.1M
2022-01-19 135.62 135.62 132.00 133.73 0.1M
2022-01-18 140.80 141.60 133.45 134.34 0.3M
2022-01-17 131.48 139.00 131.48 137.50 0.3M
2022-01-14 131.40 135.18 131.40 132.57 0.1M
2022-01-13 135.20 135.20 130.29 131.11 0.1M
2022-01-12 136.40 136.40 132.65 133.11 0.1M
2022-01-11 137.27 137.27 133.60 134.18 0.1M
2022-01-10 135.00 137.60 133.63 135.92 0.2M
2022-01-07 131.60 138.20 131.40 133.30 0.1M
2022-01-06 135.39 135.40 130.96 132.25 0.1M
2022-01-05 138.38 138.38 133.22 134.16 0.2M
2022-01-04 130.62 138.28 130.53 136.84 0.7M
2022-01-03 123.80 132.22 123.13 130.41 0.6M