Price Data Selection & Download
Visagar Financial Services Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3651 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with VISAGAR fair price to assess whether the stock is under or overvalued.
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 - May 2026)
VISAGAR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
VISAGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.32%
₹0.41 → ₹0.38
Year to Date
Price Volatility
8.94%
Low Volatility
Year to Date
Average Daily Volume
853,507
Year to Date Average
BSE Exchange
Visagar Financial Services Share Price History – Frequently Asked Questions
Common questions about VISAGAR historical data and records. Explore VISAGAR true value to estimate fundamental worth using multiple valuation models.
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.