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
2023-12-29 86.60 87.40 86.05 86.35 0.2M
2023-12-28 86.35 88.40 85.50 86.25 0.2M
2023-12-27 87.90 88.65 85.80 86.20 0.4M
2023-12-26 85.30 85.90 84.50 85.45 0.2M
2023-12-22 85.50 85.55 83.95 84.80 0.2M
2023-12-21 83.00 85.00 82.50 84.35 0.3M
2023-12-20 87.20 88.45 83.15 83.65 0.6M
2023-12-19 87.30 88.10 86.60 86.85 0.3M
2023-12-18 87.60 88.75 87.20 87.35 0.2M
2023-12-15 88.40 89.85 87.30 87.60 0.4M
2023-12-14 89.35 90.00 88.05 88.15 0.3M
2023-12-13 88.65 90.00 88.00 88.70 0.2M
2023-12-12 89.90 91.65 88.45 88.80 0.3M
2023-12-11 89.80 91.00 88.90 89.85 0.4M
2023-12-08 93.90 94.50 88.80 89.40 1.0M
2023-12-07 88.70 94.55 87.90 92.90 2.0M
2023-12-06 87.25 90.00 86.40 88.60 0.5M
2023-12-05 88.25 89.10 86.20 86.55 0.4M
2023-12-04 90.10 91.50 87.75 88.15 0.8M
2023-12-01 90.50 93.40 88.30 89.30 1.9M
2023-11-30 84.45 91.10 83.10 89.30 2.4M
2023-11-29 86.25 86.50 83.50 83.80 0.4M
2023-11-28 85.35 89.50 84.30 85.60 1.2M
2023-11-24 85.90 87.15 84.30 85.35 0.4M
2023-11-23 86.50 87.50 85.40 85.65 0.3M
2023-11-22 87.35 88.85 85.35 86.50 0.6M
2023-11-21 82.30 88.00 81.50 87.05 1.3M
2023-11-20 83.05 83.35 81.65 82.20 0.2M
2023-11-17 82.55 83.90 82.50 82.65 0.2M
2023-11-16 83.35 83.95 82.60 83.00 0.2M
2023-11-15 84.00 85.45 83.10 83.35 0.3M
2023-11-13 84.80 84.80 83.05 83.80 0.2M
2023-11-12 85.90 85.90 83.90 84.70 0.3M
2023-11-10 81.40 82.95 81.40 81.70 0.2M
2023-11-09 83.50 83.80 81.50 81.70 0.4M
2023-11-08 81.60 84.80 80.50 82.70 0.9M
2023-11-07 86.00 86.50 85.30 86.05 0.1M
2023-11-06 86.50 86.90 85.15 85.50 0.2M
2023-11-03 84.55 86.10 84.55 85.60 0.2M
2023-11-02 84.10 84.95 83.10 84.55 0.2M
2023-11-01 85.50 87.60 81.60 83.00 0.6M
2023-10-31 85.95 86.75 85.05 85.55 0.1M
2023-10-30 85.90 86.10 84.30 85.30 0.1M
2023-10-27 85.00 86.25 84.95 85.45 0.2M
2023-10-26 83.85 85.00 81.95 84.10 0.5M
2023-10-25 88.35 88.35 82.25 83.85 0.7M
2023-10-23 93.95 94.40 85.95 86.70 0.9M
2023-10-20 89.05 96.70 89.05 93.55 2.3M
2023-10-19 88.00 89.70 87.50 89.15 0.2M
2023-10-18 90.35 91.10 88.10 88.45 0.2M
2023-10-17 87.35 91.90 87.35 89.95 0.5M
2023-10-16 87.70 89.05 87.70 88.35 0.2M
2023-10-13 89.25 89.90 87.55 88.00 0.3M
2023-10-12 87.75 89.70 87.75 88.80 0.3M
2023-10-11 87.25 88.85 87.20 87.70 0.3M
2023-10-10 87.25 88.40 86.75 87.15 0.2M
2023-10-09 88.00 89.00 86.70 86.90 0.3M
2023-10-06 90.05 92.70 89.20 90.20 0.5M
2023-10-05 90.10 90.15 88.10 89.45 0.2M
2023-10-04 89.00 89.75 87.05 89.00 0.4M
2023-10-03 91.50 91.50 88.55 89.60 0.4M
2023-09-29 85.20 93.25 84.80 91.45 1.7M
2023-09-28 86.25 87.15 84.00 85.05 0.2M
2023-09-27 86.80 87.30 86.05 86.25 0.1M
2023-09-26 86.70 87.60 86.05 86.65 0.1M
2023-09-25 86.80 87.90 85.70 86.70 0.2M
2023-09-22 86.10 86.90 84.50 86.40 0.2M
2023-09-21 87.70 88.15 85.50 85.75 0.2M
2023-09-20 88.35 89.50 87.20 87.75 0.2M
2023-09-18 89.45 90.35 88.15 88.35 0.2M
2023-09-15 89.90 90.70 89.15 89.45 0.2M
2023-09-14 89.00 90.40 88.50 88.95 0.2M
2023-09-13 87.00 89.00 85.95 88.55 0.3M
2023-09-12 91.25 92.40 87.05 87.75 0.5M
2023-09-11 91.50 92.60 91.00 91.15 0.3M
2023-09-08 92.80 95.00 91.10 91.85 0.5M
2023-09-07 90.85 93.80 90.85 92.50 0.4M
2023-09-06 93.10 94.00 89.75 90.75 0.6M
2023-09-05 94.50 95.55 92.00 92.50 0.5M
2023-09-04 96.50 97.00 93.00 94.00 0.8M
2023-09-01 94.10 97.25 94.10 95.75 1.4M
2023-08-31 95.80 98.50 92.00 92.95 1.9M
2023-08-30 87.90 95.90 86.85 94.70 3.7M
2023-08-29 83.90 88.50 82.75 87.50 0.8M
2023-08-28 83.70 84.75 83.25 83.50 0.2M
2023-08-25 83.05 84.50 82.85 83.60 0.3M
2023-08-24 85.60 86.00 82.75 83.05 0.6M
2023-08-23 86.75 87.00 84.85 85.25 0.2M
2023-08-22 82.80 87.00 82.35 86.30 1.0M
2023-08-21 84.10 84.90 81.40 81.60 0.3M
2023-08-18 84.00 84.85 82.80 84.00 0.2M
2023-08-17 86.20 86.20 82.95 83.60 0.3M
2023-08-16 85.05 86.25 84.50 85.30 0.2M
2023-08-14 86.45 86.60 84.30 85.70 0.2M
2023-08-11 87.15 88.70 86.10 86.45 0.3M
2023-08-10 86.05 88.00 84.00 86.20 1.4M
2023-08-09 91.55 93.65 89.20 91.40 0.6M
2023-08-08 90.85 96.05 90.55 91.55 1.3M
2023-08-07 81.80 89.90 81.80 88.70 1.7M
2023-08-04 83.30 84.15 80.30 81.00 0.5M
2023-08-03 82.15 83.70 81.25 82.00 0.3M
2023-08-02 85.20 86.05 82.20 82.85 0.3M
2023-08-01 86.60 86.95 84.30 85.20 0.3M
2023-07-31 85.80 87.90 84.40 85.95 1.0M
2023-07-28 81.20 81.70 80.00 80.70 0.1M
2023-07-27 80.80 83.05 80.00 81.10 0.3M
2023-07-26 82.50 83.70 80.10 80.40 0.4M
2023-07-25 84.20 84.85 81.90 82.40 0.2M
2023-07-24 83.35 85.25 82.90 83.70 0.2M
2023-07-21 82.30 83.30 81.50 82.75 0.2M
2023-07-20 83.85 84.60 82.35 83.00 0.2M
2023-07-19 85.50 85.85 83.55 83.85 0.2M
2023-07-18 85.65 86.50 84.50 85.15 0.1M
2023-07-17 85.95 86.75 85.25 85.65 0.2M
2023-07-14 85.45 86.20 84.90 85.35 0.1M
2023-07-13 85.70 86.50 85.00 85.15 0.1M
2023-07-12 84.10 88.65 84.10 85.30 0.3M
2023-07-11 87.15 87.15 83.00 84.10 0.3M
2023-07-10 86.45 87.35 84.50 86.50 0.2M
2023-07-07 86.05 87.80 84.25 85.45 0.3M
2023-07-06 88.90 89.95 86.25 86.70 0.3M
2023-07-05 89.75 90.60 88.65 88.80 0.1M
2023-07-04 90.60 91.55 88.50 89.35 0.2M
2023-07-03 90.90 91.60 89.65 89.90 0.2M
2023-06-30 90.65 92.00 89.00 90.20 0.1M
2023-06-28 90.45 92.15 89.25 89.65 0.3M
2023-06-27 90.20 91.50 89.50 89.95 0.2M
2023-06-26 91.05 92.25 88.70 89.55 0.3M
2023-06-23 93.75 95.40 91.25 91.90 0.4M
2023-06-22 96.70 99.90 91.55 93.45 0.7M
2023-06-21 92.95 98.70 91.10 96.20 1.2M
2023-06-20 89.10 93.50 88.55 91.25 0.7M
2023-06-19 91.00 91.25 88.25 88.50 0.2M
2023-06-16 87.45 91.90 85.75 90.00 0.5M
2023-06-15 86.40 88.05 84.20 85.35 0.1M
2023-06-14 85.95 88.70 85.80 87.60 0.1M
2023-06-13 84.90 89.15 83.65 85.95 0.3M
2023-06-12 84.40 84.85 82.55 83.60 0.1M
2023-06-09 83.70 84.65 82.60 83.65 0.1M
2023-06-08 85.95 86.25 82.65 83.70 0.1M
2023-06-07 85.55 86.35 85.00 85.95 0.1M
2023-06-06 82.65 86.25 82.20 84.95 0.1M
2023-06-05 83.80 86.10 81.40 81.90 0.2M
2023-06-02 80.80 84.55 79.60 83.75 0.3M
2023-06-01 78.10 80.00 78.10 79.35 0.1M
2023-05-31 77.60 78.45 77.45 77.95 0.1M
2023-05-30 77.35 78.55 77.00 77.60 0.1M
2023-05-29 78.00 78.30 76.90 77.35 0.1M
2023-05-26 77.45 77.95 76.80 77.75 0.0M
2023-05-25 78.80 78.80 76.65 76.90 0.1M
2023-05-24 80.00 80.00 76.70 77.10 0.1M
2023-05-23 79.70 80.70 77.60 79.80 0.1M
2023-05-22 80.00 80.00 76.60 78.45 0.3M
2023-05-19 86.30 86.30 82.00 82.40 0.2M
2023-05-18 85.90 86.55 85.05 85.40 0.1M
2023-05-17 86.10 87.30 84.90 85.60 0.2M
2023-05-16 88.80 89.70 86.10 86.80 0.4M
2023-05-15 88.85 92.00 87.95 88.25 0.5M
2023-05-12 87.22 88.20 86.32 87.23 0.3M
2023-05-11 89.74 89.74 86.28 87.21 0.2M
2023-05-10 89.20 89.20 87.64 88.60 0.2M
2023-05-09 88.14 89.44 87.00 88.17 0.2M
2023-05-08 88.61 89.41 88.20 88.54 0.3M
2023-05-05 88.40 88.61 86.21 88.03 0.3M
2023-05-04 86.21 89.48 85.91 87.84 0.5M
2023-05-03 82.80 86.74 81.55 86.22 0.6M
2023-05-02 81.69 83.36 80.56 81.84 0.4M
2023-04-28 80.46 81.35 79.70 80.84 0.2M
2023-04-27 79.29 80.26 79.00 79.70 0.1M
2023-04-26 80.39 80.39 79.09 79.27 0.1M
2023-04-25 80.37 80.84 79.31 79.59 0.1M
2023-04-24 80.10 80.49 79.60 80.15 0.2M
2023-04-21 80.80 81.59 78.19 79.85 0.5M
2023-04-20 77.35 80.37 77.19 79.85 0.8M
2023-04-19 76.92 77.16 75.55 76.55 0.1M
2023-04-18 76.19 77.15 75.41 76.82 0.2M
2023-04-17 74.26 76.40 74.26 75.78 0.1M
2023-04-13 76.03 76.14 74.91 75.76 0.1M
2023-04-12 75.40 76.76 75.19 76.03 0.3M
2023-04-11 77.39 77.68 75.68 76.86 0.4M
2023-04-10 76.80 77.80 76.21 76.81 0.4M
2023-04-06 76.98 77.99 75.77 76.04 0.2M
2023-04-05 72.42 76.95 72.42 76.51 0.4M
2023-04-03 69.80 72.96 69.36 72.15 0.2M
2023-03-31 67.77 69.72 67.49 68.38 0.2M
2023-03-29 64.40 67.74 64.40 67.49 0.4M
2023-03-28 65.91 66.63 65.00 65.32 0.2M
2023-03-27 68.33 68.33 66.21 66.58 0.2M
2023-03-24 69.62 69.98 68.08 68.33 0.2M
2023-03-23 70.39 71.32 69.41 69.82 0.3M
2023-03-22 70.77 71.00 70.01 70.40 0.1M
2023-03-21 70.20 70.60 69.80 70.35 0.2M
2023-03-20 71.11 71.77 69.62 70.08 0.2M
2023-03-17 72.99 73.51 71.34 72.10 0.1M
2023-03-16 72.80 73.00 71.01 72.31 0.1M
2023-03-15 73.50 74.20 72.94 73.00 0.1M
2023-03-14 74.39 75.00 73.20 73.40 0.4M
2023-03-13 76.61 76.64 73.96 74.19 0.5M
2023-03-10 77.25 77.27 76.00 76.20 0.1M
2023-03-09 76.80 77.90 76.79 77.25 0.1M
2023-03-08 77.36 77.36 76.43 76.83 0.1M
2023-03-06 77.95 77.95 76.70 77.36 0.1M
2023-03-03 76.40 77.20 76.40 76.80 0.1M
2023-03-02 77.00 77.60 76.41 76.71 0.1M
2023-03-01 76.78 77.56 76.60 77.06 0.1M
2023-02-28 76.40 77.20 75.66 76.55 0.2M
2023-02-27 77.80 77.81 75.84 76.59 0.1M
2023-02-24 79.80 79.80 77.60 77.92 0.2M
2023-02-23 76.40 79.00 76.40 78.34 0.2M
2023-02-22 77.60 81.10 76.01 76.36 0.8M
2023-02-21 77.37 77.77 76.46 77.26 0.1M
2023-02-20 75.40 76.89 75.40 76.65 0.1M
2023-02-17 75.20 76.30 75.02 75.26 0.1M
2023-02-16 75.64 75.99 75.04 75.40 0.1M
2023-02-15 75.29 76.72 74.80 76.00 0.1M
2023-02-14 75.96 75.96 74.77 75.29 0.1M
2023-02-13 77.00 77.34 74.64 75.22 0.2M
2023-02-10 76.60 77.99 76.57 76.77 0.1M
2023-02-09 77.20 77.75 76.22 76.59 0.1M
2023-02-08 75.80 77.19 75.80 76.90 0.2M
2023-02-07 76.98 77.98 75.00 75.77 0.3M
2023-02-06 84.00 84.00 75.96 76.47 0.8M
2023-02-03 81.02 82.64 80.40 82.40 0.1M
2023-02-02 81.54 83.36 80.65 80.93 0.1M
2023-02-01 84.21 84.78 80.71 81.62 0.1M
2023-01-31 81.48 83.00 80.40 82.56 0.1M
2023-01-30 81.20 83.00 80.20 80.98 0.1M
2023-01-27 82.22 82.66 80.20 81.25 0.1M
2023-01-25 84.00 84.00 81.61 82.08 0.1M
2023-01-24 85.14 85.36 84.02 84.20 0.0M
2023-01-23 85.23 85.99 84.42 84.72 0.0M
2023-01-20 86.00 86.39 84.47 85.23 0.1M
2023-01-19 86.80 86.80 85.41 85.97 0.0M
2023-01-18 85.29 86.99 85.29 86.34 0.0M
2023-01-17 86.76 87.20 85.00 85.29 0.2M
2023-01-16 86.96 87.77 85.80 86.76 0.1M
2023-01-13 86.90 87.89 85.15 85.71 0.1M
2023-01-12 87.81 88.48 85.33 85.79 0.1M
2023-01-11 88.75 90.29 87.07 87.33 0.2M
2023-01-10 89.70 89.70 87.24 88.65 0.0M
2023-01-09 88.62 90.13 87.26 87.70 0.1M
2023-01-06 87.72 89.96 87.00 88.58 0.1M
2023-01-05 87.79 88.58 87.17 87.39 0.1M
2023-01-04 89.19 89.39 87.59 87.79 0.1M
2023-01-03 88.92 89.41 88.11 89.02 0.0M
2023-01-02 86.00 90.00 85.86 88.92 0.1M