VISA Steel Limited (VISASTEEL) Historical Prices

Time Period

Events

IN:VISASTEEL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	33.69	33.69	31.61	31.61	31.61	-4.01%	1,678	0.01
Oct 29, 2026	36.53	36.53	32.00	32.93	32.93	-0.90%	7,512	0.04
Oct 28, 2026	31.77	34.00	30.50	33.23	33.23	+6.68%	5,558	0.03
Oct 27, 2026	31.05	33.86	31.05	31.15	31.15	+0.32%	1,010	0.01
Oct 26, 2026	32.40	32.40	31.00	31.05	31.05	-0.89%	72	0.00
Oct 23, 2026	31.65	33.16	29.80	31.33	31.33	-2.91%	4,200	0.02
Oct 22, 2026	34.65	35.69	32.18	32.27	32.27	-6.87%	622	0.00
Oct 21, 2026	34.50	36.07	33.22	34.65	34.65	+0.64%	2,673	0.01
Oct 20, 2026	34.43	34.59	31.00	34.43	34.43	+0.00%	0	0.00
Oct 19, 2026	31.00	34.59	31.00	34.43	34.43	+6.76%	12,779	0.07
Oct 16, 2026	32.13	33.00	31.00	32.25	32.25	+0.37%	2,872	0.02
Oct 15, 2026	33.35	33.35	32.10	32.13	32.13	-3.66%	1,517	0.01
Oct 14, 2026	32.36	34.77	32.36	33.35	33.35	+2.02%	8,925	0.05
Oct 13, 2026	33.50	33.50	32.69	32.69	32.69	-2.42%	946	0.00
Oct 12, 2026	31.30	34.55	31.30	33.50	33.50	-2.59%	19	0.00
Oct 09, 2026	33.71	34.39	33.71	34.39	34.39	-0.03%	1,277	0.01
Oct 08, 2026	37.89	37.89	32.50	34.40	34.40	-1.46%	8,814	0.05
Oct 07, 2026	34.91	36.49	34.10	34.91	34.91	+0.00%	0	0.00
Oct 06, 2026	34.85	35.75	34.74	34.91	34.91	+2.50%	3,267	0.02
Oct 05, 2026	35.87	36.44	34.06	34.06	34.06	-4.99%	3,245	0.02
Oct 02, 2026	35.85	39.19	35.71	35.85	35.85	+0.00%	0	0.00
Oct 01, 2026	37.58	39.19	35.71	35.85	35.85	-3.96%	15,790	0.08
Sep 30, 2026	35.72	37.33	35.51	37.33	37.33	+4.98%	866,251	4.90
Sep 29, 2026	32.18	35.56	32.18	35.56	35.56	+4.99%	19,524	0.11
Sep 28, 2026	33.13	34.50	33.11	33.87	33.87	-2.78%	4,563	0.03
Sep 25, 2026	35.52	36.00	34.84	34.84	34.84	-4.99%	5,426	0.03
Sep 24, 2026	36.69	36.69	34.01	36.67	36.67	+2.66%	6,255	0.04
Sep 23, 2026	35.00	35.72	34.82	35.72	35.72	+5.00%	6,095	0.03
Sep 22, 2026	31.25	34.02	31.25	34.02	34.02	+5.00%	7,257	0.04
Sep 21, 2026	31.23	32.40	30.90	32.40	32.40	+3.75%	6,612	0.04
Sep 18, 2026	28.83	31.75	28.83	31.23	31.23	+2.93%	11,420	0.06
Sep 17, 2026	30.34	32.50	30.34	30.34	30.34	-4.98%	7,734	0.04
Sep 16, 2026	34.94	35.00	31.93	31.93	31.93	-5.00%	9,148	0.05
Sep 15, 2026	36.24	36.24	33.19	33.61	33.61	-3.78%	6,038	0.03
Sep 14, 2026	34.93	36.20	34.93	34.93	34.93	+0.00%	0	0.00
Sep 11, 2026	35.33	36.20	34.93	34.93	34.93	+0.20%	3,798	0.02
Sep 10, 2026	34.12	36.00	34.12	34.86	34.86	-0.68%	4,042	0.02
Sep 09, 2026	38.00	38.00	35.10	35.10	35.10	-4.98%	14,955	0.08
Sep 08, 2026	36.55	37.80	36.55	36.94	36.94	+0.49%	3,538	0.02
Sep 07, 2026	36.52	39.68	36.52	36.76	36.76	-4.27%	7,599	0.04
Sep 04, 2026	38.76	39.50	38.40	38.40	38.40	-0.36%	3,676	0.02
Sep 03, 2026	38.84	39.63	38.43	38.54	38.54	+0.47%	311	0.00
Sep 02, 2026	41.20	41.20	38.01	38.36	38.36	-3.93%	5,028	0.03
Sep 01, 2026	41.70	42.54	39.59	39.93	39.93	-4.18%	23,641	0.13
Aug 31, 2026	41.67	41.67	40.10	41.67	41.67	+4.99%	45,846	0.26
Aug 28, 2026	38.00	39.69	37.85	39.69	39.69	+5.00%	47,789	0.27
Aug 27, 2026	36.56	37.90	36.13	37.80	37.80	+2.02%	2,912,155	22.64
Aug 26, 2026	37.75	37.75	37.05	37.05	37.05	-1.85%	315	0.00
Aug 25, 2026	37.50	37.75	37.50	37.75	37.75	+2.05%	1,130	0.01
Aug 24, 2026	35.50	37.44	35.50	36.99	36.99	-0.88%	3,074	0.02

VISA Steel Limited historical prices

VISA Steel Limited (VISASTEEL) Historical Prices

Become an Expert with TipRanks Premium