BSE - Delayed Quote INR

Visagar Financial Services Limited (VISAGAR.BO)

0.4800
-0.0200
(-4.00%)
At close: May 9 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.50000.50000.44000.47000.47002,141,048
May 8, 20250.48000.51000.48000.50000.5000665,746
May 7, 20250.50000.51000.44000.49000.49001,253,672
May 6, 20250.52000.52000.50000.51000.5100495,384
May 5, 20250.50000.52000.50000.52000.5200559,288
May 2, 20250.52000.53000.50000.52000.52001,389,558
Apr 30, 20250.53000.53000.52000.52000.5200640,701
Apr 29, 20250.52000.53000.51000.53000.5300495,777
Apr 28, 20250.53000.54000.51000.52000.52001,850,161
Apr 25, 20250.54000.55000.51000.53000.53002,132,601
Apr 24, 20250.55000.56000.54000.55000.55001,172,977
Apr 23, 20250.54000.62000.54000.55000.55005,095,968
Apr 22, 20250.53000.55000.53000.55000.55001,131,883
Apr 21, 20250.54000.55000.53000.54000.54001,719,056
Apr 17, 20250.54000.55000.52000.54000.54001,688,951
Apr 16, 20250.55000.56000.54000.54000.54001,344,455
Apr 15, 20250.55000.56000.54000.55000.55001,756,830
Apr 11, 20250.55000.55000.54000.54000.54001,060,971
Apr 9, 20250.54000.55000.53000.54000.5400674,745
Apr 8, 20250.53000.55000.52000.54000.54001,143,240
Apr 7, 20250.54000.55000.51000.53000.53001,716,492
Apr 4, 20250.55000.55000.54000.54000.5400812,007
Apr 3, 20250.54000.55000.53000.55000.55001,968,019
Apr 2, 20250.52000.54000.51000.54000.54001,080,072
Apr 1, 20250.53000.53000.51000.52000.52001,227,319
Mar 28, 20250.53000.54000.51000.53000.53003,142,060
Mar 27, 20250.54000.56000.52000.53000.53002,937,647
Mar 26, 20250.59000.60000.48000.55000.55003,890,729
Mar 25, 20250.59000.60000.57000.58000.58002,774,126
Mar 24, 20250.61000.61000.59000.59000.59001,740,878
Mar 21, 20250.59000.61000.58000.61000.61001,667,197
Mar 20, 20250.58000.59000.57000.59000.59002,127,785
Mar 19, 20250.57000.58000.57000.58000.58001,476,301
Mar 18, 20250.58000.58000.56000.58000.58001,617,590
Mar 17, 20250.58000.59000.56000.57000.57001,528,326
Mar 13, 20250.58000.59000.57000.57000.57001,535,237
Mar 12, 20250.60000.61000.58000.59000.59001,429,975
Mar 11, 20250.61000.61000.59000.60000.60001,081,582
Mar 10, 20250.61000.61000.60000.61000.6100597,460
Mar 7, 20250.60000.61000.59000.60000.60001,363,139
Mar 6, 20250.61000.61000.59000.59000.59001,778,668
Mar 5, 20250.61000.62000.60000.60000.60001,762,698
Mar 4, 20250.61000.61000.59000.60000.6000953,106
Mar 3, 20250.61000.62000.59000.60000.60001,172,762
Feb 28, 20250.57000.64000.57000.61000.61001,068,379
Feb 27, 20250.67000.68000.55000.61000.61003,446,970
Feb 25, 20250.66000.68000.65000.66000.6600723,259
Feb 24, 20250.66000.67000.65000.66000.6600490,292
Feb 21, 20250.64000.68000.64000.66000.66001,321,058
Feb 20, 20250.65000.65000.63000.64000.6400878,468
Feb 19, 20250.61000.65000.60000.64000.64001,680,570
Feb 18, 20250.62000.62000.60000.62000.62001,100,545
Feb 17, 20250.65000.66000.60000.62000.62001,933,160
Feb 14, 20250.68000.69000.65000.66000.66001,693,112
Feb 13, 20250.68000.70000.67000.69000.69001,136,237
Feb 12, 20250.67000.69000.65000.68000.68001,770,511
Feb 11, 20250.69000.69000.67000.68000.68001,369,499
Feb 10, 20250.69000.69000.67000.68000.68001,621,050
Feb 7, 20250.69000.70000.68000.69000.69001,521,723
Feb 6, 20250.68000.69000.68000.68000.68001,480,236
Feb 5, 20250.70000.70000.68000.68000.68003,039,626
Feb 4, 20250.68000.70000.68000.69000.69001,941,641
Feb 3, 20250.71000.71000.67000.68000.68001,554,323
Feb 1, 20250.71000.72000.69000.71000.7100796,388
Jan 31, 20250.70000.72000.68000.70000.70001,725,687
Jan 30, 20250.70000.70000.68000.70000.70001,418,932
Jan 29, 20250.69000.70000.68000.70000.70001,298,723
Jan 28, 20250.70000.71000.68000.70000.70001,919,237
Jan 27, 20250.72000.72000.70000.70000.70001,022,468
Jan 24, 20250.71000.73000.70000.72000.72002,063,539
Jan 23, 20250.71000.72000.70000.71000.71001,023,737
Jan 22, 20250.71000.72000.70000.71000.7100892,084
Jan 21, 20250.72000.73000.71000.72000.72001,823,942
Jan 20, 20250.72000.73000.72000.72000.72001,700,224
Jan 17, 20250.72000.73000.71000.73000.73001,287,768
Jan 16, 20250.74000.74000.72000.73000.7300733,524
Jan 15, 20250.73000.74000.72000.73000.7300616,667
Jan 14, 20250.65000.72000.65000.72000.72001,085,962
Jan 13, 20250.72000.72000.67000.69000.69002,137,143
Jan 10, 20250.73000.74000.69000.71000.71001,926,683
Jan 9, 20250.75000.75000.73000.75000.75001,018,176
Jan 8, 20250.73000.75000.73000.75000.75001,218,955
Jan 7, 20250.72000.74000.71000.74000.74002,974,714
Jan 6, 20250.76000.77000.74000.74000.74002,014,968
Jan 3, 20250.76000.77000.73000.75000.75002,635,391
Jan 2, 20250.77000.80000.75000.76000.76002,602,587
Jan 1, 20250.74000.78000.74000.77000.77001,607,476
Dec 31, 20240.73000.79000.72000.76000.76003,443,520
Dec 30, 20240.75000.75000.73000.75000.75001,500,286