Visa Steel Share Price Stock
Listed on : 
  Source
NSE
SERIES : EQ
08-08-2022
Monday
Sensex : 58,853.07
+465.14
+0.80%
Nifty 50 : 17,525.10
+127.60
+0.73%
USD - INR
1 $ = Rupee
79.74   +0.46%
Find Stock
Google LIVE Link : Visa Steel Symbol : Source : NSE Please
 Donate
VISASTEEL
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ).
📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ).
📌  For Live data Please select above Google link.
Market Cap
(aprox)
165 Crores
InvestinStocks
.co.in
Date Day Close_Price Change Volume % CHG List of holidays
08-08-22 Mon 14.05 -0.25 34.76k -1.7% Results
05-08-22 Fri 14.3 -0.45 53.74k -3.1%
04-08-22 Thu 14.75 0.15 42.75k 1.0%
03-08-22 Wed 14.6 -0.45 27.19k -3.0% 08-08-22 : 14.05
02-08-22 Tue 15.05 0.6 43.3k 4.2% Compared to  :
 28-07-22
13.65
01-08-22 Mon 14.45 0.65 58.16k 4.7%
29-07-22 Fri 13.8 0.15 26.37k 1.1% 7 Days %
28-07-22 Thu 13.65 -0.2 76.76k -1.4% 2.9%
27-07-22 Wed 13.85 -0.15 28.89k -1.1%  
26-07-22 Tue 14 -0.6 35.76k -4.1% Compared to  :
 08-07-22
14.3
25-07-22 Mon 14.6 0.1 19.01k 0.7%
22-07-22 Fri 14.5 -0.15 22.4k -1.0% 1 Month %
21-07-22 Thu 14.5 0 18.63k 0.0% -1.7%
20-07-22 Wed 14.65 -0.1 62.46k -0.7% .
19-07-22 Tue 14.75 0.3 39.59k 2.1% Compared to  :
 08-06-22
16.95
18-07-22 Mon 14.45 0.1 22.8k 0.7%
15-07-22 Fri 14.35 -0.2 60.16k -1.4% 2 Months %
14-07-22 Thu 14.55 -0.75 74.38k -4.9% -17.1%
13-07-22 Wed 15.3 0.7 8.74k 4.8%  
12-07-22 Tue 14.6 0.65 27.79k 4.7% Compared to  :
 09-05-22
17.05
11-07-22 Mon 13.95 -0.35 53.79k -2.4%
08-07-22 Fri 14.3 -0.5 24.52k -3.4% 3 Months %
07-07-22 Thu 14.8 -0.75 86.63k -4.8% -17.6%
06-07-22 Wed 15.55 -0.8 115.13k -4.9%  
05-07-22 Tue 16.35 0.75 23.25k 4.8% Compared to  :
 08-02-22
16.5
04-07-22 Mon 15.6 0.7 65.53k 4.7%
01-07-22 Fri 14.9 0.7 88.81k 4.9% 6 Months %
30-06-22 Thu 14.2 0.65 19.37k 4.8% -14.8%
29-06-22 Wed 13.55 0.6 32.32k 4.6%  
28-06-22 Tue 12.95 0.6 28.42k 4.9% Compared to  :
 09-08-21
11.45
27-06-22 Mon 12.35 0.55 34.08k 4.7%
24-06-22 Fri 11.8 0.1 114.46k 0.9% 1 year %
23-06-22 Thu 11.7 -0.6 63.49k -4.9% 22.7%
22-06-22 Wed 12.3 -0.6 12.92k -4.7%  
21-06-22 Tue 12.9 -0.65 41.33k -4.8%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name dd4s] for data.
.
We are serving Nation, for free.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
20-06-22 Mon 13.55 -0.7 13.79k -4.9%
17-06-22 Fri 14.25 -0.6 17.71k -4.0%
16-06-22 Thu 14.85 -0.65 20.18k -4.2%
15-06-22 Wed 15.5 0.45 6.82k 3.0%
14-06-22 Tue 15.05 -0.5 9.52k -3.2%
13-06-22 Mon 15.55 -0.45 9.45k -2.8%
10-06-22 Fri 16 -0.35 15.64k -2.1%
09-06-22 Thu 16.35 -0.6 41.25k -3.5%
08-06-22 Wed 16.95 -0.2 13.93k -1.2%
07-06-22 Tue 17.15 0.3 9.37k 1.8%
06-06-22 Mon 16.85 0 23.37k 0.0%
03-06-22 Fri 16.85 0.05 16.05k 0.3%
02-06-22 Thu 16.8 -0.45 15.19k -2.6%
01-06-22 Wed 17.25 -0.2 19.5k -1.1%
31-05-22 Tue 17.45 0.35 18.7k 2.0%
30-05-22 Mon 17.1 0.65 15.56k 4.0%
27-05-22 Fri 16.45 0.3 13.65k 1.9%
26-05-22 Thu 16.15 -0.05 13.16k -0.3%
25-05-22 Wed 16.2 -0.4 16.37k -2.4%
24-05-22 Tue 16.6 -0.2 14.15k -1.2%
23-05-22 Mon 16.8 -0.7 17.83k -4.0%
20-05-22 Fri 17.5 0.45 12.23k 2.6%
19-05-22 Thu 17.05 -0.7 17.09k -3.9%
18-05-22 Wed 17.75 -0.5 19.61k -2.7%
17-05-22 Tue 18.25 0 50.39k 0.0%
16-05-22 Mon 18.25 0.25 32.65k 1.4%
13-05-22 Fri 18 0.85 36.19k 5.0%
12-05-22 Thu 17.15 -0.9 6.73k -5.0%
11-05-22 Wed 18.05 0.15 45.87k 0.8%
10-05-22 Tue 17.9 0.85 43.07k 5.0%
09-05-22 Mon 17.05 -0.85 14.49k -4.7%
06-05-22 Fri 17.9 -0.7 45.26k -3.8%
05-05-22 Thu 18.6 -0.15 63.42k -0.8%
04-05-22 Wed 18.75 -0.85 57.66k -4.3%
03-05-22 Holiday : Id-Ul-Fitr (Ramzan ID)    
02-05-22 Mon 19.6 -0.85 38.62k -4.2%
29-04-22 Fri 20.45 -0.45 120.66k -2.2%
28-04-22 Thu 20.9 0.95 87.62k 4.8%  
27-04-22 Wed 19.95 -1.05 45.81k -5.0%  
26-04-22 Tue 21 -1.1 85.17k -5.0%  
25-04-22 Mon 22.1 -1.15 11.07k -4.9%  
22-04-22 Fri 23.25 -1.2 15.51k -4.9%  
21-04-22 Thu 24.45 -1.25 73.5k -4.9%  
20-04-22 Wed 25.7 1.2 188.05k 4.9%  
19-04-22 Tue 24.5 1.15 276.59k 4.9%  
18-04-22 Mon 23.35 1.1 360.72k 4.9%  
15-04-22 Holiday : Good Friday        
14-04-22 Holiday : Dr.Baba Saheb Ambedkar Jayanti/Mahavir Jayanti    
13-04-22 Wed 22.25 1.05 93.5k 5.0%  
12-04-22 Tue 21.2 1 249.91k 5.0%  
11-04-22 Mon 20.2 0.95 107.66k 4.9%  
08-04-22 Fri 19.25 0.9 112.53k 4.9%  
07-04-22 Thu 18.35 0.15 246.49k 0.8%  
06-04-22 Wed 18.2 0.85 104.82k 4.9%  
05-04-22 Tue 17.35 0.8 42.49k 4.8%  
04-04-22 Mon 16.55 0.75 62.75k 4.7%  
01-04-22 Fri 15.8 0.45 18.81k 2.9%  
31-03-22 Thu 15.35 -0.25 23.3k -1.6%  
30-03-22 Wed 15.6 0.45 24.51k 3.0%  
29-03-22 Tue 15.15 -0.3 72.79k -1.9%  
28-03-22 Mon 15.45 -0.4 36.96k -2.5%  
25-03-22 Fri 15.85 -0.7 102.92k -4.2%  
24-03-22 Thu 16.55 0.15 25.92k 0.9%  
23-03-22 Wed 16.4 0.3 34.03k 1.9%  
22-03-22 Tue 16.1 -0.8 64.09k -4.7%  
21-03-22 Mon 16.9 -0.75 65.64k -4.2%  
18-03-22 Holiday : Holi        
17-03-22 Thu 17.65 -0.85 212.88k -4.6%  
16-03-22 Wed 18.5 0.85 28.4k 4.8%  
15-03-22 Tue 17.65 0.8 24.8k 4.7%  
14-03-22 Mon 16.85 0.8 28.53k 5.0%  
11-03-22 Fri 16.05 -0.4 32.34k -2.4%  
10-03-22 Thu 16.45 0.6 45.51k 3.8%  
09-03-22 Wed 15.85 0.75 28.28k 5.0%  
08-03-22 Tue 15.1 0.15 16.87k 1.0%  
07-03-22 Mon 14.95 -0.6 18.04k -3.9%  
04-03-22 Fri 15.55 -0.6 74.65k -3.7%  
03-03-22 Thu 16.15 0.75 20.2k 4.9%  
02-03-22 Wed 15.4 0.7 32.44k 4.8%  
01-03-22 Holiday : Mahashivratri        
28-02-22 Mon 14.7 0.7 28.77k 5.0%  
25-02-22 Fri 14 0.65 16.61k 4.9%  
24-02-22 Thu 13.35 -0.7 27.51k -5.0%  
23-02-22 Wed 14.05 0.65 25.64k 4.9%  
22-02-22 Tue 13.4 -0.7 16.88k -5.0%  
21-02-22 Mon 14.1 -0.55 31.94k -3.8%  
18-02-22 Fri 14.65 -0.2 16.2k -1.3%  
17-02-22 Thu 14.85 -0.45 16.49k -2.9%  
16-02-22 Wed 15.3 0 52.14k 0.0%  
15-02-22 Tue 15.3 -0.6 63.1k -3.8%  
14-02-22 Mon 15.9 -0.8 24.58k -4.8%  
11-02-22 Fri 16.7 -0.3 42.65k -1.8%  
10-02-22 Thu 17 0.8 50.3k 4.9%  
09-02-22 Wed 16.2 -0.3 34.82k -1.8%  
08-02-22 Tue 16.5 -0.65 42.84k -3.8%  
07-02-22 Mon 17.15 -0.75 56.89k -4.2%  
04-02-22 Fri 17.9 -0.85 79.33k -4.5%  
03-02-22 Thu 18.75 0.5 160.7k 2.7%  
02-02-22 Wed 18.25 0.85 71.91k 4.9%  
01-02-22 Tue 17.4 0.8 63.48k 4.8%  
31-01-22 Mon 16.6 0.75 15.61k 4.7%  
28-01-22 Fri 15.85 0.75 11.61k 5.0%  
27-01-22 Thu 15.1 -0.15 67.01k -1.0%  
26-01-22 Holiday : Republic Day        
25-01-22 Tue 15.25 -0.8 36.77k -5.0%  
24-01-22 Mon 16.05 -0.8 61.95k -4.7%  
21-01-22 Fri 16.85 -0.85 85.38k -4.8%  
20-01-22 Thu 17.7 -0.45 90.8k -2.5%  
19-01-22 Wed 18.15 -0.25 106.65k -1.4%  
18-01-22 Tue 18.4 0.5 102.79k 2.8%  
17-01-22 Mon 17.9 -0.1 131.3k -0.6%  
14-01-22 Fri 18 -0.5 157.65k -2.7%  
13-01-22 Thu 18.5 -0.95 77.05k -4.9%  
12-01-22 Wed 19.45 -1 157.74k -4.9%  
11-01-22 Tue 20.45 0.95 55.95k 4.9%  
10-01-22 Mon 19.5 0.9 42.7k 4.8%  
07-01-22 Fri 18.6 0.85 198.97k 4.8%  
06-01-22 Thu 17.75 0.8 207.83k 4.7%  
05-01-22 Wed 16.95 0.15 130.67k 0.9%  
04-01-22 Tue 16.8 0.3 205.56k 1.8%  
03-01-22 Mon 16.5 0.75 106.94k 4.8%  
31-12-21 Fri 15.75 0.25 67.07k 1.6%  
30-12-21 Thu 15.5 0.4 87.74k 2.6%  
29-12-21 Wed 15.1 0.7 75.19k 4.9%  
28-12-21 Tue 14.4 0.65 42.64k 4.7%  
27-12-21 Mon 13.75 0.3 23.19k 2.2%  
24-12-21 Fri 13.45 -0.3 12.7k -2.2%  
23-12-21 Thu 13.75 0.4 20.34k 3.0%  
22-12-21 Wed 13.35 0.2 15.87k 1.5%  
21-12-21 Tue 13.15 0.15 30.18k 1.2%  
20-12-21 Mon 13 -0.65 25.11k -4.8%  
17-12-21 Fri 13.65 -0.2 19.3k -1.4%  
16-12-21 Thu 13.85 -0.1 28.57k -0.7%  
15-12-21 Wed 13.95 0.05 38.95k 0.4%  
14-12-21 Tue 13.9 -0.3 22.39k -2.1%  
13-12-21 Mon 14.2 0.4 43.06k 2.9%  
10-12-21 Fri 13.8 0.5 40.89k 3.8%  
09-12-21 Thu 13.3 0.05 53.86k 0.4%  
08-12-21 Wed 13.25 -0.2 54.17k -1.5%  
07-12-21 Tue 13.45 -0.2 21.99k -1.5%  
06-12-21 Mon 13.65 -0.6 54.91k -4.2%  
03-12-21 Fri 14.25 -0.05 31.24k -0.3%  
02-12-21 Thu 14.3 -0.15 23.96k -1.0%  
01-12-21 Wed 14.45 -0.45 36.17k -3.0%  
30-11-21 Tue 14.9 0.5 29.98k 3.5%  
29-11-21 Mon 14.4 -0.6 76.52k -4.0%  
26-11-21 Fri 15 0.2 89.8k 1.4%  
25-11-21 Thu 14.8 0.7 30.29k 5.0%  
24-11-21 Wed 14.1 0.65 33.87k 4.8%  
23-11-21 Tue 13.45 -0.55 44.39k -3.9%  
22-11-21 Mon 14 -0.7 19.86k -4.8%  
19-11-21 Holiday : Gurunanak Jayanti      
18-11-21 Thu 14.7 0 19.35k 0.0%  
17-11-21 Wed 14.7 0.2 33.11k 1.4%  
16-11-21 Tue 14.5 -0.05 37.32k -0.3%  
15-11-21 Mon 14.55 -0.75 64.76k -4.9%  
12-11-21 Fri 15.3 -0.45 44.73k -2.9%  
11-11-21 Thu 15.75 -0.25 19.37k -1.6%  
10-11-21 Wed 16 0.15 18.02k 0.9%  
09-11-21 Tue 15.85 -0.15 36.94k -0.9%  
08-11-21 Mon 16 0.75 58.74k 4.9%  
05-11-21 Holiday : Diwali-Balipratipada      
04-11-21 Muhurat Trading 15.25 0 12.08k 0.0%  
03-11-21 Wed 15.25 -0.35 33.72k -2.2%  
02-11-21 Tue 15.6 -0.15 59.19k -1.0%  
01-11-21 Mon 15.75 -0.3 104.45k -1.9%  
29-10-21 Fri 16.05 0.75 121.06k 4.9%  
28-10-21 Thu 15.3 0.7 74.14k 4.8%  
27-10-21 Wed 14.6 -0.45 28.39k -3.0%  
26-10-21 Tue 15.05 -0.75 69.08k -4.7%  
25-10-21 Mon 15.8 -0.8 185.27k -4.8%  
22-10-21 Fri 16.6 0.75 285.07k 4.7%  
21-10-21 Thu 15.85 0.75 4.95m 5.0%  
20-10-21 Wed 15.1 0.7 127.64k 4.9%  
19-10-21 Tue 14.4 0.65 121.65k 4.7%  
18-10-21 Mon 13.75 0.65 138.93k 5.0%  
15-10-21 Holiday : Dussehra        
14-10-21 Thu 13.1 0.3 44.72k 2.4%  
13-10-21 Wed 13 0.1 46.69k 0.8%  
12-10-21 Tue 12.7 -0.2 38.42k -1.6%  
11-10-21 Mon 12.9 -0.15 55.37k -1.1%  
08-10-21 Fri 13.05 0.15 48.82k 1.2%  
07-10-21 Thu 12.9 0.05 45.29k 0.4%  
06-10-21 Wed 12.85 -0.25 50.4k -1.9%  
05-10-21 Tue 13.1 -0.1 120.74k -0.8%  
04-10-21 Mon 13.2 0.6 109.54k 4.8%  
01-10-21 Fri 12.6 0.05 47.58k 0.4%  
30-09-21 Thu 12.55 0.5 80.13k 4.1%  
29-09-21 Wed 12.05 0.55 65.92k 4.8%  
28-09-21 Tue 11.5 -0.6 68.87k -5.0%  
27-09-21 Mon 12.1 -0.25 354.83k -2.0%  
24-09-21 Fri 12.35 0.55 51.87k 4.7%  
23-09-21 Thu 11.8 0.55 33.85k 4.9%  
22-09-21 Wed 11.25 0.5 76.94k 4.7%  
21-09-21 Tue 10.75 0.5 51.75k 4.9%  
20-09-21 Mon 10.25 -0.15 5.81m -1.4%  
17-09-21 Fri 10.4 -0.3 47.73k -2.8%  
16-09-21 Thu 10.7 0.15 45.96k 1.4%  
15-09-21 Wed 10.55 0.25 27.01k 2.4%  
14-09-21 Tue 10.3 0.15 37.7k 1.5%  
13-09-21 Mon 10.15 -0.25 72.95k -2.4%  
10-09-21 Holiday : Ganesh Chaturthi      
09-09-21 Thu 10.4 0 16.78k 0.0%  
08-09-21 Wed 10.4 0.05 25.86k 0.5%  
07-09-21 Tue 10.35 -0.25 35.82k -2.4%  
06-09-21 Mon 10.6 -0.45 126.97k -4.1%  
03-09-21 Fri 11.05 0.5 20.24k 4.7%  
02-09-21 Thu 10.55 0.5 52.01k 5.0%  
01-09-21 Wed 10.05 0.1 29.52k 1.0%  
31-08-21 Tue 9.95 -0.3 24.01k -2.9%  
30-08-21 Mon 10.25 0.1 58.03k 1.0%  
27-08-21 Fri 10.15 0 56.17k 0.0%  
26-08-21 Thu 10.15 0.45 98.11k 4.6%  
25-08-21 Wed 9.7 0.35 43.03k 3.7%  
24-08-21 Tue 9.35 0.15 70.19k 1.6%  
23-08-21 Mon 9.2 -0.45 24.1k -4.7%  
20-08-21 Fri 9.65 -0.5 33.77k -4.9%  
19-08-21 Holiday : Moharram        
18-08-21 Wed 10.15 -0.5 24.12k -4.7%  
17-08-21 Tue 10.65 -0.55 43.53k -4.9%  
16-08-21 Mon 11.2 0.5 108.89k 4.7%  
13-08-21 Fri 10.7 0.5 51.15k 4.9%  
12-08-21 Thu 10.2 -0.2 82.37k -1.9%  
11-08-21 Wed 10.4 -0.5 26.83k -4.6%  
10-08-21 Tue 10.9 -0.55 46.35k -4.8%  
09-08-21 Mon 11.45 -0.6 64.72k -5.0%  
06-08-21 Fri 12.05 -0.6 93.32k -4.7%  
05-08-21 Thu 12.65 -0.65 61.19k -4.9%  
04-08-21 Wed 13.3 -0.7 510.38k -5.0%  
03-08-21 Tue 14 0.65 27.97k 4.9%