Visagar Financial Services Share Price History (Jan 2008 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Visagar Financial Services Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)

3730 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see VISAGAR stock price BSE.

Share Price All Time High

₹127.20

February 18, 2011

BSE Exchange

Share Price All Time Low

₹0.10

October 20, 2020

BSE Exchange

Highest Volume Trading Day

88,707,425

August 18, 2023 • ₹1.08

BSE Exchange

Share Price History Data (Jan 2008 - Sep 2026)

VISAGAR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.

Total Records 177

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-09-18	₹0.30	₹0.31	₹0.30	₹0.31	384,891
2026-09-17	₹0.31	₹0.31	₹0.30	₹0.30	259,071
2026-09-16	₹0.32	₹0.32	₹0.30	₹0.30	254,042
2026-09-15	₹0.31	₹0.32	₹0.30	₹0.30	709,085
2026-09-11	₹0.30	₹0.31	₹0.30	₹0.31	519,399
2026-09-10	₹0.32	₹0.32	₹0.30	₹0.31	804,408
2026-09-09	₹0.30	₹0.32	₹0.29	₹0.31	3,297,677
2026-09-08	₹0.30	₹0.30	₹0.29	₹0.29	599,927
2026-09-07	₹0.30	₹0.30	₹0.29	₹0.30	662,705
2026-09-04	₹0.29	₹0.30	₹0.29	₹0.30	725,828
2026-09-03	₹0.30	₹0.31	₹0.29	₹0.30	422,023
2026-09-02	₹0.31	₹0.31	₹0.30	₹0.30	450,256
2026-09-01	₹0.30	₹0.31	₹0.30	₹0.31	457,812
2026-08-31	₹0.31	₹0.31	₹0.30	₹0.31	445,678
2026-08-28	₹0.31	₹0.31	₹0.30	₹0.30	355,163
2026-08-27	₹0.30	₹0.32	₹0.30	₹0.31	1,198,893
2026-08-26	₹0.30	₹0.32	₹0.30	₹0.30	1,001,633
2026-08-25	₹0.30	₹0.30	₹0.29	₹0.30	1,227,338
2026-08-24	₹0.31	₹0.32	₹0.30	₹0.30	1,198,746
2026-08-21	₹0.31	₹0.33	₹0.30	₹0.32	2,066,267
2026-08-20	₹0.31	₹0.31	₹0.30	₹0.31	513,170
2026-08-19	₹0.31	₹0.31	₹0.30	₹0.31	587,475
2026-08-18	₹0.31	₹0.32	₹0.30	₹0.31	419,568
2026-08-17	₹0.33	₹0.33	₹0.29	₹0.31	2,090,412
2026-08-14	₹0.32	₹0.33	₹0.31	₹0.33	643,560
2026-08-13	₹0.31	₹0.32	₹0.31	₹0.32	234,964
2026-08-12	₹0.32	₹0.32	₹0.31	₹0.32	432,319
2026-08-11	₹0.32	₹0.33	₹0.31	₹0.32	681,175
2026-08-10	₹0.32	₹0.33	₹0.31	₹0.33	984,847
2026-08-07	₹0.32	₹0.33	₹0.32	₹0.32	563,056
2026-08-06	₹0.32	₹0.33	₹0.32	₹0.33	298,230
2026-08-05	₹0.33	₹0.33	₹0.32	₹0.32	339,057
2026-08-04	₹0.33	₹0.33	₹0.32	₹0.32	375,770
2026-08-03	₹0.32	₹0.33	₹0.31	₹0.33	1,186,046
2026-07-31	₹0.32	₹0.33	₹0.31	₹0.32	753,068
2026-07-30	₹0.32	₹0.32	₹0.31	₹0.32	470,359
2026-07-29	₹0.32	₹0.32	₹0.31	₹0.31	478,755
2026-07-28	₹0.32	₹0.32	₹0.31	₹0.32	404,003
2026-07-27	₹0.31	₹0.32	₹0.31	₹0.32	473,344
2026-07-24	₹0.31	₹0.32	₹0.31	₹0.32	492,835
2026-07-23	₹0.32	₹0.32	₹0.31	₹0.32	460,221
2026-07-22	₹0.31	₹0.32	₹0.30	₹0.32	559,535
2026-07-21	₹0.31	₹0.32	₹0.30	₹0.31	622,565
2026-07-20	₹0.32	₹0.32	₹0.30	₹0.31	366,538
2026-07-17	₹0.32	₹0.33	₹0.30	₹0.32	1,381,567
2026-07-16	₹0.32	₹0.34	₹0.32	₹0.33	329,281
2026-07-15	₹0.32	₹0.35	₹0.32	₹0.32	896,436
2026-07-14	₹0.31	₹0.32	₹0.31	₹0.32	404,687
2026-07-13	₹0.31	₹0.32	₹0.31	₹0.31	509,647
2026-07-10	₹0.32	₹0.33	₹0.31	₹0.32	1,582,259
2026-07-09	₹0.32	₹0.33	₹0.32	₹0.33	373,503
2026-07-08	₹0.33	₹0.34	₹0.32	₹0.33	462,901
2026-07-07	₹0.33	₹0.34	₹0.33	₹0.33	596,434
2026-07-06	₹0.35	₹0.35	₹0.33	₹0.34	636,129
2026-07-03	₹0.35	₹0.35	₹0.34	₹0.34	383,936
2026-07-02	₹0.33	₹0.35	₹0.33	₹0.34	322,533
2026-07-01	₹0.33	₹0.35	₹0.33	₹0.33	404,330
2026-06-30	₹0.35	₹0.35	₹0.33	₹0.33	905,107
2026-06-29	₹0.35	₹0.35	₹0.34	₹0.35	433,050
2026-06-25	₹0.35	₹0.35	₹0.34	₹0.35	714,281
2026-06-24	₹0.35	₹0.36	₹0.35	₹0.35	484,884
2026-06-23	₹0.35	₹0.36	₹0.35	₹0.36	345,182
2026-06-22	₹0.35	₹0.36	₹0.35	₹0.35	593,274
2026-06-19	₹0.36	₹0.37	₹0.35	₹0.35	523,525
2026-06-18	₹0.36	₹0.36	₹0.35	₹0.36	715,829
2026-06-17	₹0.35	₹0.36	₹0.35	₹0.36	469,970
2026-06-16	₹0.36	₹0.37	₹0.35	₹0.35	751,585
2026-06-15	₹0.35	₹0.37	₹0.35	₹0.36	752,372
2026-06-12	₹0.35	₹0.36	₹0.34	₹0.35	785,752
2026-06-11	₹0.37	₹0.37	₹0.35	₹0.36	352,152
2026-06-10	₹0.36	₹0.37	₹0.35	₹0.37	449,879
2026-06-09	₹0.36	₹0.37	₹0.35	₹0.36	824,634
2026-06-08	₹0.36	₹0.37	₹0.35	₹0.36	351,618
2026-06-05	₹0.37	₹0.37	₹0.36	₹0.36	405,570
2026-06-04	₹0.36	₹0.37	₹0.35	₹0.37	426,600
2026-06-03	₹0.36	₹0.37	₹0.35	₹0.37	319,861
2026-06-02	₹0.36	₹0.38	₹0.36	₹0.36	961,282
2026-06-01	₹0.37	₹0.37	₹0.36	₹0.36	1,252,058
2026-05-29	₹0.38	₹0.38	₹0.37	₹0.38	558,864
2026-05-27	₹0.38	₹0.38	₹0.37	₹0.38	583,489
2026-05-26	₹0.39	₹0.39	₹0.37	₹0.38	423,893
2026-05-25	₹0.36	₹0.39	₹0.35	₹0.39	1,564,364
2026-05-22	₹0.35	₹0.36	₹0.35	₹0.36	602,530
2026-05-21	₹0.35	₹0.36	₹0.35	₹0.35	628,993
2026-05-20	₹0.36	₹0.36	₹0.34	₹0.35	286,445
2026-05-19	₹0.35	₹0.36	₹0.34	₹0.36	322,688
2026-05-18	₹0.37	₹0.37	₹0.34	₹0.35	1,494,911
2026-05-15	₹0.38	₹0.38	₹0.36	₹0.37	756,986
2026-05-14	₹0.37	₹0.39	₹0.37	₹0.37	733,081
2026-05-13	₹0.37	₹0.38	₹0.37	₹0.37	335,192
2026-05-12	₹0.38	₹0.39	₹0.37	₹0.38	675,442
2026-05-11	₹0.39	₹0.39	₹0.37	₹0.38	448,963
2026-05-08	₹0.40	₹0.40	₹0.38	₹0.39	502,428
2026-05-07	₹0.38	₹0.39	₹0.37	₹0.39	966,353
2026-05-06	₹0.37	₹0.38	₹0.37	₹0.37	602,858
2026-05-05	₹0.37	₹0.38	₹0.37	₹0.38	319,564
2026-05-04	₹0.38	₹0.38	₹0.37	₹0.37	822,846
2026-04-30	₹0.37	₹0.38	₹0.36	₹0.38	709,433
2026-04-29	₹0.37	₹0.38	₹0.37	₹0.37	702,647
2026-04-28	₹0.38	₹0.38	₹0.36	₹0.38	812,370
2026-04-27	₹0.37	₹0.38	₹0.37	₹0.38	382,541
2026-04-24	₹0.39	₹0.40	₹0.37	₹0.37	1,397,861
2026-04-23	₹0.40	₹0.40	₹0.38	₹0.39	650,044
2026-04-22	₹0.39	₹0.40	₹0.39	₹0.40	331,012
2026-04-21	₹0.39	₹0.40	₹0.39	₹0.39	327,618
2026-04-20	₹0.41	₹0.41	₹0.39	₹0.39	937,032
2026-04-17	₹0.38	₹0.41	₹0.38	₹0.41	2,170,483
2026-04-16	₹0.39	₹0.41	₹0.38	₹0.38	1,836,401
2026-04-15	₹0.38	₹0.39	₹0.37	₹0.39	826,399
2026-04-13	₹0.38	₹0.38	₹0.36	₹0.37	904,933
2026-04-10	₹0.39	₹0.39	₹0.37	₹0.38	771,528
2026-04-09	₹0.39	₹0.39	₹0.37	₹0.38	908,116
2026-04-08	₹0.37	₹0.39	₹0.36	₹0.39	1,277,371
2026-04-07	₹0.38	₹0.38	₹0.35	₹0.36	913,559
2026-04-06	₹0.36	₹0.40	₹0.35	₹0.37	1,865,756
2026-04-02	₹0.32	₹0.37	₹0.29	₹0.36	2,554,185
2026-04-01	₹0.26	₹0.31	₹0.26	₹0.31	746,013
2026-03-30	₹0.28	₹0.29	₹0.25	₹0.26	3,794,991
2026-03-27	₹0.29	₹0.29	₹0.28	₹0.29	1,744,586
2026-03-25	₹0.29	₹0.30	₹0.29	₹0.29	1,116,149
2026-03-24	₹0.29	₹0.30	₹0.29	₹0.29	1,392,212
2026-03-23	₹0.29	₹0.30	₹0.27	₹0.29	2,339,454
2026-03-20	₹0.31	₹0.31	₹0.29	₹0.30	1,477,796
2026-03-19	₹0.31	₹0.31	₹0.30	₹0.30	695,769
2026-03-18	₹0.31	₹0.32	₹0.30	₹0.31	751,300
2026-03-17	₹0.32	₹0.32	₹0.29	₹0.30	1,725,937
2026-03-16	₹0.34	₹0.34	₹0.31	₹0.32	991,675
2026-03-13	₹0.33	₹0.34	₹0.33	₹0.34	220,741
2026-03-12	₹0.34	₹0.34	₹0.33	₹0.34	540,925
2026-03-11	₹0.34	₹0.34	₹0.33	₹0.34	453,254
2026-03-10	₹0.33	₹0.35	₹0.32	₹0.34	1,042,767
2026-03-09	₹0.33	₹0.34	₹0.32	₹0.32	918,495
2026-03-06	₹0.33	₹0.34	₹0.32	₹0.34	421,968
2026-03-05	₹0.33	₹0.33	₹0.30	₹0.33	1,098,948
2026-03-04	₹0.34	₹0.34	₹0.31	₹0.32	1,630,446
2026-03-02	₹0.36	₹0.37	₹0.33	₹0.34	1,182,902
2026-02-27	₹0.36	₹0.38	₹0.36	₹0.36	664,178
2026-02-26	₹0.36	₹0.37	₹0.36	₹0.36	1,132,154
2026-02-25	₹0.38	₹0.38	₹0.35	₹0.37	1,153,217
2026-02-24	₹0.38	₹0.38	₹0.36	₹0.37	751,563
2026-02-23	₹0.38	₹0.39	₹0.38	₹0.38	537,004
2026-02-20	₹0.39	₹0.39	₹0.38	₹0.38	461,858
2026-02-19	₹0.39	₹0.39	₹0.38	₹0.38	441,139
2026-02-18	₹0.39	₹0.39	₹0.38	₹0.38	615,350
2026-02-17	₹0.39	₹0.39	₹0.38	₹0.39	517,672
2026-02-16	₹0.38	₹0.39	₹0.38	₹0.39	421,716
2026-02-13	₹0.39	₹0.39	₹0.38	₹0.38	395,892
2026-02-12	₹0.39	₹0.39	₹0.38	₹0.39	387,319
2026-02-11	₹0.38	₹0.39	₹0.38	₹0.39	513,440
2026-02-10	₹0.39	₹0.39	₹0.38	₹0.38	727,561
2026-02-09	₹0.39	₹0.39	₹0.38	₹0.39	407,507
2026-02-06	₹0.39	₹0.39	₹0.38	₹0.39	445,708
2026-02-05	₹0.38	₹0.39	₹0.38	₹0.38	303,779
2026-02-04	₹0.39	₹0.39	₹0.38	₹0.39	918,611
2026-02-03	₹0.38	₹0.39	₹0.37	₹0.39	469,071
2026-02-02	₹0.38	₹0.38	₹0.36	₹0.38	1,039,655
2026-02-01	₹0.38	₹0.39	₹0.37	₹0.38	515,727
2026-01-30	₹0.39	₹0.39	₹0.37	₹0.37	493,309
2026-01-29	₹0.39	₹0.39	₹0.37	₹0.38	592,974
2026-01-28	₹0.38	₹0.40	₹0.38	₹0.39	566,577
2026-01-27	₹0.40	₹0.40	₹0.38	₹0.38	795,832
2026-01-23	₹0.38	₹0.41	₹0.37	₹0.40	1,234,529
2026-01-22	₹0.38	₹0.38	₹0.37	₹0.38	547,713
2026-01-21	₹0.38	₹0.39	₹0.36	₹0.37	1,004,227
2026-01-20	₹0.40	₹0.40	₹0.37	₹0.38	1,207,118
2026-01-19	₹0.39	₹0.40	₹0.39	₹0.40	768,528
2026-01-16	₹0.40	₹0.40	₹0.39	₹0.40	620,719
2026-01-14	₹0.40	₹0.40	₹0.39	₹0.40	701,155
2026-01-13	₹0.41	₹0.41	₹0.39	₹0.40	573,647
2026-01-12	₹0.41	₹0.42	₹0.40	₹0.41	700,687
2026-01-09	₹0.41	₹0.42	₹0.41	₹0.41	358,949
2026-01-08	₹0.41	₹0.42	₹0.41	₹0.42	607,492
2026-01-07	₹0.41	₹0.42	₹0.40	₹0.42	1,278,686
2026-01-06	₹0.42	₹0.42	₹0.41	₹0.41	512,177
2026-01-05	₹0.41	₹0.42	₹0.41	₹0.41	539,710
2026-01-02	₹0.41	₹0.42	₹0.41	₹0.41	659,298
2026-01-01	₹0.42	₹0.42	₹0.41	₹0.41	423,631

Visagar Financial Services Share Price Performance Analysis (Jan 2008 - Sep 2026)

VISAGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-24.39%

₹0.41 → ₹0.31

Year to Date

Price Volatility

10.07%

Low Volatility

Year to Date

Average Daily Volume

772,748

Year to Date Average

BSE Exchange

Visagar Financial Services Share Price History – Frequently Asked Questions

Common questions about VISAGAR historical data and records. Analyse VISAGAR shareholding pattern to track promoter, FII and institutional holdings.

What is the all-time high share price of Visagar Financial Services (VISAGAR)?

The all-time high share price of Visagar Financial Services was ₹127.2 recorded on February 18, 2011 on the BSE exchange.

What is the all-time low share price of Visagar Financial Services (VISAGAR)?

The all-time low share price of Visagar Financial Services was ₹0.1 recorded on October 20, 2020 on the BSE exchange.

How can I download VISAGAR historical share price data?

You can download Visagar Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for VISAGAR shares?

The highest trading volume day for Visagar Financial Services was 88,707,425 shares traded on August 18, 2023 on the BSE exchange, with share price at ₹1.08.