VISASTEEL Historical Share Price Data

Visa Steel

CMP as on 07-Oct-22 14:26

14.25

Open

₹ 14.95

Turnover (lac)

₹ 5

Prev. Close

₹ 14.35

Day's Vol (shares)

₹ 33,975

Day's Range (₹)

₹ 14.05
₹ 14.95

Visa Steel Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Oct-2022 14.90 14.90 14.20 14.40 151 0.35 14,974 0.75 -0.60
04-Oct-2022 14.70 14.70 14.20 14.20 143 0.29 12,717 0.55 -0.50
03-Oct-2022 14.10 14.30 13.80 14 251 0.23 8,448 0.50 -0.10
30-Sep-2022 14.30 14.70 13.90 14.20 155 0.36 12,312 0.75 -0.20
29-Sep-2022 14 14.50 13.90 14.30 153 0.34 11,517 0.60 0.25
28-Sep-2022 14.50 14.50 14 14.20 159 0.29 11,210 0.50 -0.40
27-Sep-2022 13.90 14.90 13.90 14.40 143 0.26 10,898 1 0.45
26-Sep-2022 15 15 14.30 14.40 225 0.51 27,814 0.70 -0.70
23-Sep-2022 16 16 15.10 15.10 502 2.36 106,117 0.95 -0.90
22-Sep-2022 15.80 15.80 15.50 15.80 195 1.42 82,191 0.30 0
21-Sep-2022 15 15.10 14.90 15.10 152 0.79 48,641 0.15 0.10
20-Sep-2022 14 14.60 13.60 14.40 173 0.63 33,687 0.95 0.40
19-Sep-2022 13.90 14.90 13.60 14 201 0.91 40,159 1.25 0.10
16-Sep-2022 14.10 14.50 14 14.20 155 0.60 31,224 0.50 0.10
15-Sep-2022 14.90 14.90 13.90 14.20 176 0.58 19,469 1 -0.70
14-Sep-2022 14.20 14.50 13.80 14.30 228 0.71 32,642 0.75 0.15
13-Sep-2022 14.40 14.50 13.60 14 269 0.73 23,175 0.85 -0.40
12-Sep-2022 13.90 14.60 13.90 14.10 176 0.45 19,713 0.70 0.20
09-Sep-2022 14.80 14.80 14.30 14.30 179 0.46 23,387 0.50 -0.40
08-Sep-2022 14.60 15.10 14.10 14.40 280 1.26 55,993 1 -0.20
07-Sep-2022 14 14.60 13.80 14.40 269 0.78 33,118 0.80 0.45

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity