Visco Trade

Visco Trade Associates Ltd Historical Data

NSEBSE

₹41.28

(-2.50%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	44.4	45.94	43.27	44.13	359	27,48,965	49,735
19-Sep-2025	45	48.5	44.72	47.15	579	67,81,689	1,23,908
22-Sep-2025	48.1	49.9	44.5	49.14	568	58,12,820	94,925
23-Sep-2025	49.3	52	47.5	48.44	409	41,94,837	74,660
24-Sep-2025	48.3	48.3	45.5	46.1	204	18,21,781	33,008
25-Sep-2025	45.51	46	43.79	44.31	178	15,78,125	32,067
26-Sep-2025	44.98	44.98	41	42.68	241	13,56,178	25,718
29-Sep-2025	41.58	41.58	39.15	41.01	104	4,68,189	9,398
30-Sep-2025	41	43	40.1	40.58	117	5,05,971	10,470
01-Oct-2025	41.59	42.48	40.5	41.81	88	5,07,284	10,500
03-Oct-2025	41.49	41.51	40.01	41.22	91	3,61,598	6,970
06-Oct-2025	42.5	42.5	40.35	40.72	97	4,92,436	10,407
07-Oct-2025	40.26	41.98	40.26	40.61	124	7,00,589	15,909
08-Oct-2025	41	41	39.5	39.87	88	3,14,522	6,608
09-Oct-2025	39.1	40.8	39.1	39.95	64	3,06,700	5,725
10-Oct-2025	41.2	41.49	39.51	39.96	74	3,60,225	6,568
13-Oct-2025	38	43.75	38	43.04	182	24,78,653	54,861
14-Oct-2025	48.9	48.9	42.01	42.49	185	11,66,175	22,617
15-Oct-2025	43	44.47	42.11	42.7	79	3,21,465	7,162
16-Oct-2025	43	43	40.81	42.34	68	3,68,754	7,243
17-Oct-2025	42.5	42.5	40.37	41.28	101	6,22,426	12,618

Visco Trade: Related NEWS

No Record Found

Invest wise with Expert advice