Price Data Selection & Download
Visaka Industries Share Price All Time Records & Statistics (Oct 2025 - Aug 2026)
203 daily OHLCV records on NSE from Oct. 2025 to Aug. 2026. Examine VISAKAIND earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹104.41
August 10, 2026
NSE Exchange
Share Price All Time Low
₹50.20
March 30, 2026
NSE Exchange
Highest Volume Trading Day
14,124,593
August 07, 2026 • ₹98.72
NSE Exchange
Share Price History Data (Oct 2025 - Aug 2026)
VISAKAIND daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹92.40 | ₹98.89 | ₹92.39 | ₹95.50 | 592,817 |
| 2026-08-17 | ₹96.60 | ₹96.60 | ₹90.44 | ₹92.00 | 954,044 |
| 2026-08-14 | ₹95.60 | ₹98.48 | ₹95.00 | ₹95.46 | 232,565 |
| 2026-08-13 | ₹97.90 | ₹98.00 | ₹95.00 | ₹95.51 | 293,415 |
| 2026-08-12 | ₹100.22 | ₹102.00 | ₹98.16 | ₹98.76 | 498,772 |
| 2026-08-11 | ₹102.20 | ₹103.45 | ₹99.51 | ₹100.21 | 861,792 |
| 2026-08-10 | ₹101.70 | ₹104.41 | ₹98.15 | ₹103.52 | 4,939,471 |
| 2026-08-07 | ₹90.29 | ₹100.97 | ₹88.48 | ₹98.72 | 14,124,593 |
| 2026-08-06 | ₹87.99 | ₹88.21 | ₹80.57 | ₹86.39 | 598,626 |
| 2026-08-05 | ₹87.10 | ₹88.01 | ₹85.80 | ₹86.94 | 190,958 |
| 2026-08-04 | ₹87.42 | ₹88.49 | ₹85.90 | ₹86.74 | 166,517 |
| 2026-08-03 | ₹86.75 | ₹88.66 | ₹86.00 | ₹86.99 | 535,341 |
| 2026-07-31 | ₹81.61 | ₹86.69 | ₹81.00 | ₹85.34 | 471,462 |
| 2026-07-30 | ₹82.43 | ₹83.96 | ₹80.50 | ₹81.61 | 156,606 |
| 2026-07-29 | ₹83.00 | ₹83.99 | ₹82.31 | ₹83.23 | 164,129 |
| 2026-07-28 | ₹83.94 | ₹85.00 | ₹80.10 | ₹82.47 | 325,740 |
| 2026-07-27 | ₹80.43 | ₹85.40 | ₹80.43 | ₹82.29 | 320,941 |
| 2026-07-24 | ₹80.00 | ₹80.60 | ₹79.01 | ₹79.85 | 63,946 |
| 2026-07-23 | ₹80.57 | ₹83.40 | ₹80.00 | ₹80.24 | 95,089 |
| 2026-07-22 | ₹80.81 | ₹84.70 | ₹79.02 | ₹79.97 | 343,455 |
| 2026-07-21 | ₹81.10 | ₹82.10 | ₹80.50 | ₹81.14 | 39,885 |
| 2026-07-20 | ₹80.95 | ₹82.50 | ₹79.49 | ₹81.10 | 112,261 |
| 2026-07-17 | ₹82.52 | ₹83.89 | ₹79.36 | ₹80.95 | 117,311 |
| 2026-07-16 | ₹83.50 | ₹84.59 | ₹82.00 | ₹82.44 | 87,682 |
| 2026-07-15 | ₹84.99 | ₹87.90 | ₹83.00 | ₹83.57 | 299,047 |
| 2026-07-14 | ₹84.90 | ₹85.95 | ₹83.30 | ₹84.01 | 163,786 |
| 2026-07-13 | ₹82.16 | ₹87.40 | ₹82.16 | ₹85.55 | 789,088 |
| 2026-07-10 | ₹78.70 | ₹82.50 | ₹77.12 | ₹81.92 | 208,632 |
| 2026-07-09 | ₹79.00 | ₹80.20 | ₹77.06 | ₹77.65 | 282,399 |
| 2026-07-08 | ₹80.41 | ₹81.00 | ₹76.51 | ₹77.50 | 167,369 |
| 2026-07-07 | ₹82.69 | ₹82.70 | ₹80.42 | ₹81.41 | 128,705 |
| 2026-07-06 | ₹78.61 | ₹84.44 | ₹78.61 | ₹81.72 | 527,649 |
| 2026-07-03 | ₹79.74 | ₹80.90 | ₹78.50 | ₹79.59 | 236,000 |
| 2026-07-02 | ₹78.00 | ₹79.47 | ₹77.42 | ₹78.22 | 65,045 |
| 2026-07-01 | ₹79.06 | ₹81.90 | ₹77.80 | ₹78.13 | 125,401 |
| 2026-06-30 | ₹76.73 | ₹82.28 | ₹76.25 | ₹79.06 | 324,088 |
| 2026-06-29 | ₹74.50 | ₹78.80 | ₹74.50 | ₹76.73 | 193,592 |
| 2026-06-25 | ₹77.90 | ₹78.13 | ₹75.10 | ₹75.44 | 89,079 |
| 2026-06-24 | ₹78.00 | ₹78.94 | ₹76.51 | ₹78.17 | 93,507 |
| 2026-06-23 | ₹79.97 | ₹80.46 | ₹77.51 | ₹78.00 | 105,871 |
| 2026-06-22 | ₹78.00 | ₹80.40 | ₹77.50 | ₹79.19 | 252,864 |
| 2026-06-19 | ₹77.00 | ₹77.50 | ₹76.27 | ₹77.17 | 66,006 |
| 2026-06-18 | ₹77.98 | ₹78.38 | ₹76.51 | ₹76.82 | 52,963 |
| 2026-06-17 | ₹76.90 | ₹78.75 | ₹76.85 | ₹77.83 | 108,100 |
| 2026-06-16 | ₹76.41 | ₹78.00 | ₹75.82 | ₹76.92 | 124,425 |
| 2026-06-15 | ₹77.00 | ₹78.00 | ₹75.10 | ₹75.48 | 190,553 |
| 2026-06-12 | ₹75.90 | ₹76.55 | ₹74.50 | ₹76.04 | 127,004 |
| 2026-06-11 | ₹79.20 | ₹79.20 | ₹74.56 | ₹74.91 | 200,155 |
| 2026-06-10 | ₹74.40 | ₹79.90 | ₹74.00 | ₹77.92 | 703,981 |
| 2026-06-09 | ₹71.52 | ₹73.90 | ₹71.52 | ₹73.28 | 125,700 |
| 2026-06-08 | ₹72.00 | ₹73.43 | ₹70.41 | ₹71.52 | 120,678 |
| 2026-06-05 | ₹72.25 | ₹73.79 | ₹72.07 | ₹72.97 | 86,788 |
| 2026-06-04 | ₹71.29 | ₹72.01 | ₹70.81 | ₹71.56 | 40,031 |
| 2026-06-03 | ₹72.00 | ₹72.65 | ₹70.67 | ₹71.29 | 47,706 |
| 2026-06-02 | ₹72.00 | ₹72.42 | ₹70.71 | ₹71.37 | 31,309 |
| 2026-06-01 | ₹71.75 | ₹73.30 | ₹71.00 | ₹71.19 | 87,524 |
| 2026-05-29 | ₹72.00 | ₹74.85 | ₹72.00 | ₹72.34 | 107,189 |
| 2026-05-27 | ₹73.21 | ₹73.49 | ₹71.40 | ₹71.55 | 107,319 |
| 2026-05-26 | ₹74.75 | ₹75.50 | ₹73.00 | ₹73.53 | 74,134 |
| 2026-05-25 | ₹72.60 | ₹74.90 | ₹72.50 | ₹74.26 | 77,880 |
| 2026-05-22 | ₹71.27 | ₹73.00 | ₹71.27 | ₹72.29 | 34,197 |
| 2026-05-21 | ₹73.00 | ₹73.45 | ₹71.21 | ₹71.49 | 62,754 |
| 2026-05-20 | ₹73.90 | ₹74.25 | ₹71.85 | ₹72.42 | 100,280 |
| 2026-05-19 | ₹78.00 | ₹79.40 | ₹73.28 | ₹73.61 | 399,640 |
| 2026-05-18 | ₹75.80 | ₹77.08 | ₹73.16 | ₹76.57 | 350,000 |
| 2026-05-15 | ₹76.10 | ₹77.38 | ₹74.96 | ₹75.80 | 128,172 |
| 2026-05-14 | ₹76.00 | ₹76.60 | ₹74.30 | ₹74.88 | 90,790 |
| 2026-05-13 | ₹73.05 | ₹76.75 | ₹73.05 | ₹75.52 | 135,332 |
| 2026-05-12 | ₹77.40 | ₹77.40 | ₹73.02 | ₹74.09 | 154,862 |
| 2026-05-11 | ₹81.63 | ₹81.63 | ₹74.25 | ₹76.91 | 440,301 |
| 2026-05-08 | ₹71.10 | ₹74.21 | ₹71.06 | ₹73.75 | 232,893 |
| 2026-05-07 | ₹72.40 | ₹72.70 | ₹70.58 | ₹71.24 | 116,059 |
| 2026-05-06 | ₹66.90 | ₹72.50 | ₹66.90 | ₹71.41 | 440,039 |
| 2026-05-05 | ₹66.46 | ₹67.00 | ₹65.95 | ₹66.28 | 78,378 |
| 2026-05-04 | ₹66.50 | ₹67.49 | ₹65.01 | ₹67.02 | 97,266 |
| 2026-04-30 | ₹67.90 | ₹68.95 | ₹65.52 | ₹68.59 | 90,817 |
| 2026-04-29 | ₹67.20 | ₹68.40 | ₹67.09 | ₹67.24 | 65,516 |
| 2026-04-28 | ₹66.80 | ₹68.00 | ₹65.15 | ₹67.04 | 82,084 |
| 2026-04-27 | ₹65.53 | ₹66.25 | ₹64.17 | ₹65.79 | 66,215 |
| 2026-04-24 | ₹64.99 | ₹65.86 | ₹64.01 | ₹64.55 | 29,484 |
| 2026-04-23 | ₹65.33 | ₹66.49 | ₹64.27 | ₹64.99 | 65,480 |
| 2026-04-22 | ₹65.07 | ₹65.78 | ₹64.61 | ₹65.15 | 33,852 |
| 2026-04-21 | ₹65.05 | ₹65.89 | ₹64.44 | ₹65.77 | 39,511 |
| 2026-04-20 | ₹65.00 | ₹65.80 | ₹64.50 | ₹65.05 | 36,723 |
| 2026-04-17 | ₹64.60 | ₹65.54 | ₹64.60 | ₹65.33 | 46,906 |
| 2026-04-16 | ₹64.70 | ₹65.19 | ₹64.21 | ₹64.60 | 29,632 |
| 2026-04-15 | ₹65.00 | ₹65.92 | ₹63.82 | ₹64.06 | 43,008 |
| 2026-04-13 | ₹63.01 | ₹63.79 | ₹61.72 | ₹62.94 | 53,753 |
| 2026-04-10 | ₹63.57 | ₹65.99 | ₹63.31 | ₹64.73 | 100,470 |
| 2026-04-09 | ₹61.93 | ₹64.40 | ₹61.49 | ₹63.97 | 95,326 |
| 2026-04-08 | ₹60.84 | ₹62.44 | ₹60.80 | ₹61.93 | 83,286 |
| 2026-04-07 | ₹59.34 | ₹59.94 | ₹58.06 | ₹59.58 | 26,351 |
| 2026-04-06 | ₹58.48 | ₹59.30 | ₹57.72 | ₹59.02 | 66,073 |
| 2026-04-02 | ₹54.00 | ₹57.85 | ₹53.88 | ₹57.72 | 79,035 |
| 2026-04-01 | ₹52.00 | ₹55.72 | ₹52.00 | ₹55.09 | 129,194 |
| 2026-03-30 | ₹54.54 | ₹54.69 | ₹50.20 | ₹51.50 | 302,737 |
| 2026-03-27 | ₹57.20 | ₹57.67 | ₹54.02 | ₹55.14 | 333,394 |
| 2026-03-25 | ₹56.75 | ₹59.49 | ₹56.63 | ₹57.69 | 298,336 |
| 2026-03-24 | ₹57.40 | ₹57.55 | ₹55.49 | ₹56.53 | 119,761 |
| 2026-03-23 | ₹56.50 | ₹56.94 | ₹54.56 | ₹55.36 | 138,380 |
| 2026-03-20 | ₹58.00 | ₹58.40 | ₹56.51 | ₹57.05 | 235,124 |
| 2026-03-19 | ₹57.00 | ₹57.50 | ₹56.80 | ₹56.98 | 74,614 |
| 2026-03-18 | ₹57.43 | ₹57.99 | ₹56.74 | ₹57.13 | 344,246 |
| 2026-03-17 | ₹58.00 | ₹58.11 | ₹55.97 | ₹56.61 | 168,158 |
| 2026-03-16 | ₹57.79 | ₹57.84 | ₹56.00 | ₹56.80 | 129,470 |
| 2026-03-13 | ₹58.69 | ₹58.70 | ₹57.15 | ₹57.72 | 102,653 |
| 2026-03-12 | ₹58.58 | ₹59.99 | ₹57.88 | ₹58.70 | 119,915 |
| 2026-03-11 | ₹59.00 | ₹59.84 | ₹58.25 | ₹58.57 | 81,751 |
| 2026-03-10 | ₹58.90 | ₹59.44 | ₹57.10 | ₹58.57 | 137,133 |
| 2026-03-09 | ₹59.33 | ₹59.33 | ₹56.54 | ₹57.99 | 100,857 |
| 2026-03-06 | ₹59.33 | ₹60.49 | ₹58.80 | ₹59.57 | 46,141 |
| 2026-03-05 | ₹61.00 | ₹61.00 | ₹58.67 | ₹59.33 | 55,766 |
| 2026-03-04 | ₹59.55 | ₹60.09 | ₹59.10 | ₹59.43 | 47,181 |
| 2026-03-02 | ₹58.10 | ₹61.00 | ₹57.98 | ₹60.36 | 106,713 |
| 2026-02-27 | ₹62.60 | ₹62.60 | ₹61.00 | ₹61.17 | 52,262 |
| 2026-02-26 | ₹61.31 | ₹62.59 | ₹61.31 | ₹61.92 | 28,646 |
| 2026-02-25 | ₹62.90 | ₹62.90 | ₹61.50 | ₹62.00 | 34,183 |
| 2026-02-24 | ₹62.43 | ₹62.99 | ₹61.50 | ₹62.25 | 54,092 |
| 2026-02-23 | ₹62.80 | ₹64.10 | ₹61.90 | ₹62.55 | 44,849 |
| 2026-02-20 | ₹65.20 | ₹65.20 | ₹62.30 | ₹62.79 | 59,317 |
| 2026-02-19 | ₹63.78 | ₹65.50 | ₹63.78 | ₹64.27 | 33,315 |
| 2026-02-18 | ₹64.60 | ₹66.01 | ₹64.45 | ₹64.54 | 25,752 |
| 2026-02-17 | ₹65.05 | ₹66.53 | ₹64.51 | ₹64.89 | 51,347 |
| 2026-02-16 | ₹65.00 | ₹66.09 | ₹64.76 | ₹65.05 | 27,865 |
| 2026-02-13 | ₹66.49 | ₹67.11 | ₹65.12 | ₹65.69 | 45,622 |
| 2026-02-12 | ₹67.10 | ₹68.00 | ₹66.25 | ₹66.49 | 53,657 |
| 2026-02-11 | ₹68.34 | ₹68.34 | ₹66.41 | ₹66.59 | 50,508 |
| 2026-02-10 | ₹70.70 | ₹71.00 | ₹68.02 | ₹68.34 | 113,573 |
| 2026-02-09 | ₹64.56 | ₹68.39 | ₹64.49 | ₹68.09 | 83,014 |
| 2026-02-06 | ₹65.90 | ₹65.90 | ₹63.63 | ₹64.56 | 41,638 |
| 2026-02-05 | ₹65.85 | ₹65.85 | ₹65.02 | ₹65.50 | 40,342 |
| 2026-02-04 | ₹63.40 | ₹65.45 | ₹63.40 | ₹65.03 | 50,689 |
| 2026-02-03 | ₹62.08 | ₹64.00 | ₹62.08 | ₹63.40 | 64,842 |
| 2026-02-02 | ₹63.86 | ₹63.86 | ₹59.50 | ₹60.74 | 118,149 |
| 2026-02-01 | ₹62.90 | ₹63.50 | ₹61.70 | ₹62.53 | 125,548 |
| 2026-01-30 | ₹63.99 | ₹64.31 | ₹62.00 | ₹62.65 | 151,758 |
| 2026-01-29 | ₹63.10 | ₹65.00 | ₹61.10 | ₹63.08 | 90,683 |
| 2026-01-28 | ₹62.63 | ₹64.00 | ₹62.63 | ₹63.61 | 44,309 |
| 2026-01-27 | ₹62.38 | ₹63.56 | ₹61.66 | ₹62.32 | 70,214 |
| 2026-01-23 | ₹64.30 | ₹64.30 | ₹62.00 | ₹62.38 | 43,101 |
| 2026-01-22 | ₹61.74 | ₹64.00 | ₹61.74 | ₹63.02 | 36,436 |
| 2026-01-21 | ₹62.50 | ₹62.59 | ₹61.00 | ₹61.29 | 64,750 |
| 2026-01-20 | ₹64.10 | ₹64.26 | ₹61.82 | ₹62.10 | 64,053 |
| 2026-01-19 | ₹63.25 | ₹64.92 | ₹63.25 | ₹64.27 | 49,247 |
| 2026-01-16 | ₹65.45 | ₹66.07 | ₹64.75 | ₹65.04 | 45,766 |
| 2026-01-14 | ₹65.94 | ₹66.39 | ₹64.72 | ₹65.45 | 43,851 |
| 2026-01-13 | ₹65.91 | ₹66.66 | ₹64.50 | ₹65.33 | 60,272 |
| 2026-01-12 | ₹67.99 | ₹67.99 | ₹63.54 | ₹65.91 | 105,198 |
| 2026-01-09 | ₹67.31 | ₹68.79 | ₹66.38 | ₹67.04 | 35,735 |
| 2026-01-08 | ₹68.62 | ₹69.98 | ₹67.00 | ₹67.31 | 37,471 |
| 2026-01-07 | ₹70.24 | ₹70.38 | ₹69.10 | ₹69.45 | 27,914 |
| 2026-01-06 | ₹71.90 | ₹71.90 | ₹69.02 | ₹69.73 | 66,785 |
| 2026-01-05 | ₹72.02 | ₹72.97 | ₹70.11 | ₹70.55 | 35,395 |
| 2026-01-02 | ₹72.61 | ₹72.61 | ₹70.83 | ₹72.02 | 52,226 |
| 2026-01-01 | ₹70.74 | ₹71.98 | ₹70.40 | ₹70.75 | 18,978 |
Visaka Industries Share Price Performance Analysis (Oct 2025 - Aug 2026)
VISAKAIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.98%
₹70.75 → ₹95.50
Year to Date
Price Volatility
14.64%
Low Volatility
Year to Date
Average Daily Volume
272,441
Year to Date Average
NSE Exchange
Visaka Industries Share Price History – Frequently Asked Questions
Common questions about VISAKAIND historical data and records.
What is the all-time high share price of Visaka Industries (VISAKAIND)?
The all-time high share price of Visaka Industries was ₹104.41 recorded on August 10, 2026 on the NSE exchange.
What is the all-time low share price of Visaka Industries (VISAKAIND)?
The all-time low share price of Visaka Industries was ₹50.2 recorded on March 30, 2026 on the NSE exchange.
How can I download VISAKAIND historical share price data?
You can download Visaka Industries 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 VISAKAIND shares?
The highest trading volume day for Visaka Industries was 14,124,593 shares traded on August 07, 2026 on the NSE exchange, with share price at ₹98.72.