VISA Steel Limited (VISASTEEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:17PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 02 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 30 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 29 Apr 2024 | 20.65 | 21.60 | 20.65 | 21.50 | 21.50 | 27,281 |
| 26 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 25 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 23 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 Apr 2024 | 22.70 | 22.75 | 21.70 | 21.70 | 21.70 | 14,907 |
| 19 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 18 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 16 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 15 Apr 2024 | 22.60 | 23.20 | 22.60 | 22.70 | 22.70 | 55,260 |
| 12 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 10 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Apr 2024 | 25.60 | 25.65 | 23.25 | 23.75 | 23.75 | 82,607 |
| 05 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 33,197 |
| 04 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 25,471 |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 22,125 |
| 02 Apr 2024 | 20.15 | 21.15 | 20.15 | 21.15 | 21.15 | 24,919 |
| 01 Apr 2024 | 19.20 | 20.15 | 19.20 | 20.15 | 20.15 | 22,611 |
| 28 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 27 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 26 Mar 2024 | 18.40 | 19.20 | 18.40 | 19.20 | 19.20 | 20,255 |
| 22 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 Mar 2024 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 18,071 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 13 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 11 Mar 2024 | 18.50 | 19.25 | 17.45 | 17.45 | 17.45 | 101,565 |
| 07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 06 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 05 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 04 Mar 2024 | 18.15 | 20.05 | 18.15 | 18.35 | 18.35 | 101,820 |
| 01 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 29 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 27 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 Feb 2024 | 19.10 | 20.20 | 19.10 | 19.10 | 19.10 | 126,358 |
| 23 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 21 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 20 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 19 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 60,366 |
| 16 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 15 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 12 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 38,475 |
| 09 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 388,091 |
| 07 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 73,073 |
| 06 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 22,094 |
| 05 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 25,886 |
| 02 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 26,482 |
| 01 Feb 2024 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 32,815 |
| 31 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 30 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 Jan 2024 | 15.55 | 17.15 | 15.55 | 16.70 | 16.70 | 173,082 |
| 25 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 24 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 23 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 30,393 |
| 19 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 18 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 16 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2,392 |
| 12 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 10 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18,896 |
| 05 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 04 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 02 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 01 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,466 |
| 29 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 28 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 26 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,578 |
| 22 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 20 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 19 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 18 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 42,789 |
| 15 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 14 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 13 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 11 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 29,254 |
| 07 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 50,770 |
| 06 Dec 2023 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 37,282 |
| 05 Dec 2023 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 29,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.