VISAKA IND - Price History
Monthly price history for VISAKAIND.NS (VISAKA IND)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹108.70 | ₹108.70 |
| April 2024 | ₹110.15 | ₹110.15 |
| March 2024 | ₹106.40 | ₹106.40 |
| February 2024 | ₹133.95 | ₹133.95 |
| January 2024 | ₹137.05 | ₹137.05 |
| December 2023 | ₹86.35 | ₹86.35 |
| November 2023 | ₹89.30 | ₹89.30 |
| October 2023 | ₹85.55 | ₹85.55 |
| September 2023 | ₹91.45 | ₹91.45 |
| August 2023 | ₹92.95 | ₹92.95 |
| July 2023 | ₹85.95 | ₹85.95 |
| June 2023 | ₹90.20 | ₹90.20 |
| May 2023 | ₹77.42 | ₹77.95 |
| April 2023 | ₹80.29 | ₹404.20 |
| March 2023 | ₹66.68 | ₹341.90 |
| February 2023 | ₹74.64 | ₹382.75 |
| January 2023 | ₹80.50 | ₹412.80 |
| December 2022 | ₹84.26 | ₹432.10 |
| November 2022 | ₹85.71 | ₹439.50 |
| October 2022 | ₹105.24 | ₹539.65 |
| September 2022 | ₹112.70 | ₹577.90 |
| August 2022 | ₹118.69 | ₹608.65 |
| July 2022 | ₹98.72 | ₹506.25 |
| June 2022 | ₹92.38 | ₹473.70 |
| May 2022 | ₹100.59 | ₹515.80 |
| April 2022 | ₹109.90 | ₹572.45 |
| March 2022 | ₹112.66 | ₹586.85 |
| February 2022 | ₹108.18 | ₹563.50 |
| January 2022 | ₹119.97 | ₹624.90 |
| December 2021 | ₹118.29 | ₹623.15 |
| November 2021 | ₹110.14 | ₹580.20 |
| October 2021 | ₹113.06 | ₹595.60 |
| September 2021 | ₹126.12 | ₹664.40 |
| August 2021 | ₹138.83 | ₹731.35 |
| July 2021 | ₹155.47 | ₹819 |
| June 2021 | ₹130.50 | ₹687.50 |
| May 2021 | ₹126.60 | ₹666.95 |
| April 2021 | ₹108.56 | ₹580.90 |
| March 2021 | ₹88.42 | ₹473.15 |
| February 2021 | ₹95.24 | ₹509.65 |
| January 2021 | ₹74.95 | ₹405.85 |
| December 2020 | ₹72.04 | ₹390.10 |
| November 2020 | ₹68.23 | ₹369.50 |
| October 2020 | ₹66.96 | ₹362.60 |
| September 2020 | ₹57.79 | ₹312.95 |
| August 2020 | ₹61.84 | ₹334.85 |
| July 2020 | ₹50.42 | ₹273.05 |
| June 2020 | ₹43.02 | ₹232.95 |
| May 2020 | ₹31.71 | ₹171.70 |
| April 2020 | ₹30.16 | ₹163.30 |
| March 2020 | ₹24.88 | ₹134.75 |
| February 2020 | ₹38.09 | ₹214.40 |
| January 2020 | ₹45.65 | ₹267.35 |
| December 2019 | ₹41.19 | ₹241.20 |
| November 2019 | ₹37.52 | ₹219.70 |
| October 2019 | ₹51.88 | ₹303.85 |
| September 2019 | ₹52.23 | ₹305.85 |
| August 2019 | ₹50.49 | ₹295.70 |
| July 2019 | ₹45.40 | ₹265.90 |
| June 2019 | ₹56.82 | ₹374.25 |
| May 2019 | ₹61.05 | ₹409.65 |
| April 2019 | ₹59.38 | ₹398.45 |
| March 2019 | ₹60.56 | ₹406.35 |
| February 2019 | ₹57.02 | ₹382.60 |
| January 2019 | ₹55.67 | ₹373.55 |
| December 2018 | ₹63.91 | ₹428.85 |
| November 2018 | ₹64.99 | ₹436.10 |
| October 2018 | ₹71.23 | ₹478 |
| September 2018 | ₹65.92 | ₹442.35 |
| August 2018 | ₹85.59 | ₹574.35 |
| July 2018 | ₹89.61 | ₹601.30 |
| June 2018 | ₹76.50 | ₹513.30 |
| May 2018 | ₹97.17 | ₹659.20 |
| April 2018 | ₹116.46 | ₹790.10 |
| March 2018 | ₹95.35 | ₹646.85 |
| February 2018 | ₹101.43 | ₹688.15 |
| January 2018 | ₹109.58 | ₹743.40 |
| December 2017 | ₹96.40 | ₹654 |
| November 2017 | ₹96.70 | ₹656.05 |
| October 2017 | ₹96.83 | ₹656.90 |
| September 2017 | ₹87.55 | ₹593.95 |
| August 2017 | ₹100.65 | ₹682.85 |
| July 2017 | ₹69.79 | ₹473.50 |
| June 2017 | ₹74.54 | ₹505.70 |
| May 2017 | ₹57.08 | ₹392.15 |
| April 2017 | ₹48.79 | ₹335.20 |
| March 2017 | ₹39.42 | ₹270.80 |
| February 2017 | ₹34.24 | ₹235.25 |
| January 2017 | ₹29.93 | ₹205.65 |
| December 2016 | ₹26.75 | ₹183.75 |
| November 2016 | ₹29.09 | ₹199.85 |
| October 2016 | ₹32.64 | ₹224.25 |
| September 2016 | ₹27.14 | ₹186.45 |
| August 2016 | ₹26.37 | ₹181.15 |
| July 2016 | ₹23.43 | ₹160.95 |
| June 2016 | ₹21.11 | ₹156.95 |
| May 2016 | ₹18.63 | ₹138.55 |
| April 2016 | ₹15.82 | ₹117.65 |
| March 2016 | ₹14.11 | ₹104.95 |
| February 2016 | ₹12.13 | ₹92.80 |
| January 2016 | ₹14.30 | ₹109.40 |
| December 2015 | ₹16.05 | ₹122.75 |
| November 2015 | ₹15.73 | ₹120.35 |
| October 2015 | ₹17.29 | ₹132.25 |
| September 2015 | ₹16.93 | ₹129.50 |
| August 2015 | ₹19.96 | ₹152.70 |
| July 2015 | ₹20.41 | ₹156.15 |
| June 2015 | ₹15.79 | ₹125.05 |
| May 2015 | ₹14.60 | ₹115.60 |
| April 2015 | ₹14.28 | ₹113.10 |
| March 2015 | ₹11.54 | ₹91.40 |
| February 2015 | ₹14.25 | ₹112.85 |
| January 2015 | ₹15.31 | ₹121.25 |
| December 2014 | ₹14.68 | ₹116.25 |
| November 2014 | ₹16.28 | ₹128.90 |
| October 2014 | ₹14.92 | ₹118.20 |
| September 2014 | ₹15.05 | ₹119.20 |
| August 2014 | ₹13.78 | ₹109.10 |
| July 2014 | ₹14.64 | ₹115.95 |
| June 2014 | ₹12.83 | ₹117.45 |
| May 2014 | ₹9.58 | ₹87.70 |
| April 2014 | ₹8.30 | ₹76 |
| March 2014 | ₹7.95 | ₹72.80 |
| February 2014 | ₹7.55 | ₹69.15 |
| January 2014 | ₹8.33 | ₹76.30 |
| December 2013 | ₹9.22 | ₹84.40 |
| November 2013 | ₹9.68 | ₹88.65 |
| October 2013 | ₹8.81 | ₹80.65 |
| September 2013 | ₹8.39 | ₹76.85 |
| August 2013 | ₹8.32 | ₹76.20 |
| July 2013 | ₹7.69 | ₹70.40 |
| June 2013 | ₹9.45 | ₹86.55 |
| May 2013 | ₹10.27 | ₹97.80 |
| April 2013 | ₹10.81 | ₹102.95 |
| March 2013 | ₹10.25 | ₹97.60 |
| February 2013 | ₹11.62 | ₹110.65 |
| January 2013 | ₹12.92 | ₹123 |
| December 2012 | ₹14.06 | ₹133.90 |
| November 2012 | ₹13.23 | ₹125.95 |
| October 2012 | ₹14.12 | ₹135.45 |
| September 2012 | ₹13.99 | ₹134.20 |
| August 2012 | ₹12.18 | ₹116.80 |
| July 2012 | ₹10.86 | ₹105.45 |
| June 2012 | ₹9.94 | ₹96.50 |
| May 2012 | ₹8.62 | ₹87.95 |
| April 2012 | ₹8.29 | ₹84.55 |
| March 2012 | ₹7.08 | ₹72.20 |
| February 2012 | ₹7.80 | ₹79.55 |
| January 2012 | ₹7.90 | ₹80.60 |
| December 2011 | ₹5.92 | ₹60.35 |
| November 2011 | ₹6.57 | ₹67 |
| October 2011 | ₹8.90 | ₹90.85 |
| September 2011 | ₹8.49 | ₹86.65 |
| August 2011 | ₹8.55 | ₹87.20 |
| July 2011 | ₹9.81 | ₹100.10 |
| June 2011 | ₹9.47 | ₹98.45 |
| May 2011 | ₹9.52 | ₹101.10 |
| April 2011 | ₹10.32 | ₹109.60 |
| March 2011 | ₹9.47 | ₹100.50 |
| February 2011 | ₹9.42 | ₹100.05 |
| January 2011 | ₹10.93 | ₹116 |
| December 2010 | ₹12.55 | ₹133.25 |
| November 2010 | ₹12.10 | ₹128.50 |
| October 2010 | ₹12.94 | ₹140.20 |
| September 2010 | ₹14.39 | ₹155.95 |
| August 2010 | ₹14.45 | ₹156.60 |
| July 2010 | ₹14.89 | ₹161.35 |
| June 2010 | ₹16.76 | ₹181.70 |
| May 2010 | ₹15.06 | ₹165.15 |
| April 2010 | ₹15.90 | ₹174.30 |
| March 2010 | ₹12 | ₹131.60 |
| February 2010 | ₹11.04 | ₹121 |
| January 2010 | ₹11.82 | ₹129.65 |
| December 2009 | ₹11.75 | ₹128.80 |
| November 2009 | ₹11.26 | ₹123.50 |
| October 2009 | ₹10.91 | ₹121.10 |
| September 2009 | ₹11.37 | ₹126.25 |
| August 2009 | ₹11.21 | ₹124.50 |
| July 2009 | ₹10.85 | ₹120.50 |
| June 2009 | ₹7.41 | ₹83.30 |
| May 2009 | ₹7.71 | ₹90.40 |
| April 2009 | ₹4.50 | ₹52.75 |
| March 2009 | ₹3.45 | ₹40.50 |
| February 2009 | ₹3.26 | ₹38.25 |
| January 2009 | ₹3.45 | ₹40.45 |
| December 2008 | ₹3.57 | ₹41.90 |
| November 2008 | ₹3.28 | ₹38.50 |
| October 2008 | ₹3.52 | ₹41.25 |
| September 2008 | ₹4.94 | ₹58 |
| August 2008 | ₹5.89 | ₹69.10 |
| July 2008 | ₹6.30 | ₹73.90 |
| June 2008 | ₹3.82 | ₹47 |
| May 2008 | ₹4.16 | ₹51.20 |
| April 2008 | ₹4.62 | ₹56.95 |
| March 2008 | ₹4 | ₹49.30 |
| February 2008 | ₹5.18 | ₹63.85 |
| January 2008 | ₹5.50 | ₹67.75 |
| December 2007 | ₹9.32 | ₹114.85 |
| November 2007 | ₹5.90 | ₹72.70 |
| October 2007 | ₹6.01 | ₹74 |
| September 2007 | ₹7.04 | ₹86.80 |
| August 2007 | ₹6.84 | ₹84.20 |
| July 2007 | ₹6.90 | ₹84.95 |
| June 2007 | ₹7.33 | ₹90.25 |
| May 2007 | ₹7.14 | ₹88 |
| April 2007 | ₹7.86 | ₹100 |
| March 2007 | ₹7.33 | ₹93.20 |
| February 2007 | ₹7.73 | ₹98.30 |
| January 2007 | ₹10.69 | ₹135.90 |
| December 2006 | ₹10.44 | ₹132.75 |
| November 2006 | ₹11.70 | ₹148.70 |
| October 2006 | ₹10.32 | ₹131.25 |
| September 2006 | ₹10.95 | ₹139.25 |
| August 2006 | ₹9.97 | ₹126.80 |
| July 2006 | ₹8.86 | ₹112.65 |
| June 2006 | ₹7.40 | ₹94.15 |
| May 2006 | ₹8.77 | ₹111.45 |
| April 2006 | ₹9.94 | ₹129.05 |
| March 2006 | ₹9.72 | ₹126.25 |
| February 2006 | ₹9.74 | ₹126.45 |
| January 2006 | ₹11.04 | ₹143.35 |
| December 2005 | ₹10.58 | ₹137.45 |
| November 2005 | ₹11.39 | ₹147.95 |
| October 2005 | ₹10.31 | ₹133.95 |
| September 2005 | ₹11.60 | ₹150.70 |
| August 2005 | ₹12.68 | ₹164.75 |
| July 2005 | ₹12.11 | ₹157.30 |
| June 2005 | ₹10.09 | ₹132.85 |
| May 2005 | ₹11.44 | ₹150.75 |
| April 2005 | ₹10.91 | ₹143.70 |
| March 2005 | ₹9.44 | ₹124.35 |
| February 2005 | ₹10.69 | ₹140.75 |
| January 2005 | ₹9.41 | ₹123.95 |
| December 2004 | ₹10.60 | ₹139.55 |
| November 2004 | ₹8.73 | ₹114.95 |
| October 2004 | ₹7.46 | ₹98.25 |
| September 2004 | ₹6.50 | ₹85.55 |
| August 2004 | ₹4.02 | ₹52.90 |
| July 2004 | ₹3.34 | ₹44.05 |
| June 2004 | ₹2.84 | ₹38.40 |
| May 2004 | ₹2.87 | ₹38.75 |
| April 2004 | ₹3.41 | ₹48.65 |
| March 2004 | ₹3 | ₹42.85 |
| February 2004 | ₹3.31 | ₹47.20 |
| January 2004 | ₹3.39 | ₹48.30 |
| December 2003 | ₹5.71 | ₹81.45 |
| November 2003 | ₹3.28 | ₹46.85 |
| October 2003 | ₹2.88 | ₹41.10 |
| September 2003 | ₹2.30 | ₹32.80 |
| August 2003 | ₹2.48 | ₹35.35 |
| July 2003 | ₹2.27 | ₹32.35 |
| June 2003 | ₹2 | ₹28.50 |
| May 2003 | ₹1.78 | ₹27.45 |
| April 2003 | ₹1.48 | ₹22.80 |
| March 2003 | ₹1.38 | ₹21.30 |
| February 2003 | ₹1.45 | ₹22.30 |
| January 2003 | ₹1.37 | ₹21 |
| December 2002 | ₹1.26 | ₹19.35 |
| November 2002 | ₹1.23 | ₹18.90 |
| October 2002 | ₹1.26 | ₹19.30 |
| September 2002 | ₹1.14 | ₹17.60 |
| August 2002 | ₹1.16 | ₹17.85 |
| July 2002 | ₹1.20 | ₹18.45 |
| June 2002 | ₹5.91 | ₹98.75 |
| May 2002 | ₹5.09 | ₹85 |
| April 2002 | ₹4.10 | ₹68.50 |
| March 2002 | ₹3.76 | ₹62.75 |
| February 2002 | ₹3.89 | ₹65 |
| January 2002 | ₹3.78 | ₹63.25 |
| December 2001 | ₹3.84 | ₹64.25 |
| November 2001 | ₹3.76 | ₹62.75 |
| October 2001 | ₹3.64 | ₹60.75 |
| September 2001 | ₹3.59 | ₹60 |
| August 2001 | ₹3.92 | ₹65.50 |
| July 2001 | ₹4.50 | ₹75.25 |
| June 2001 | ₹4.38 | ₹73.25 |
| May 2001 | ₹4.19 | ₹70 |
| April 2001 | ₹4.04 | ₹67.50 |
| March 2001 | ₹3.70 | ₹61.75 |
| February 2001 | ₹4.55 | ₹76 |
| January 2001 | ₹4.73 | ₹79 |
| December 2000 | ₹4.65 | ₹77.75 |
| November 2000 | ₹4.82 | ₹80.50 |
| October 2000 | ₹4.61 | ₹77 |
| September 2000 | ₹4.52 | ₹75.50 |
| August 2000 | ₹4.91 | ₹82 |
| July 2000 | ₹5.68 | ₹95 |
| June 2000 | ₹4.91 | ₹82 |
| May 2000 | ₹4.29 | ₹71.75 |
| April 2000 | ₹4.47 | ₹74.75 |
| March 2000 | ₹5.18 | ₹86.50 |
| February 2000 | ₹5.38 | ₹90 |
| January 2000 | ₹4.94 | ₹82.50 |
| December 1999 | ₹5.20 | ₹87 |
| November 1999 | ₹4.10 | ₹68.50 |
| October 1999 | ₹4.34 | ₹72.50 |
| September 1999 | ₹4.04 | ₹67.50 |
| August 1999 | ₹4.67 | ₹78 |
| July 1999 | ₹4.19 | ₹70 |
| June 1999 | ₹2.74 | ₹45.75 |
| May 1999 | ₹2.39 | ₹40 |
| April 1999 | ₹2.09 | ₹35 |
| March 1999 | ₹2.24 | ₹37.50 |
| February 1999 | ₹2.21 | ₹37 |
| January 1999 | ₹2.11 | ₹35.25 |
| December 1998 | ₹2.36 | ₹39.50 |
| November 1998 | ₹2.32 | ₹38.75 |
| October 1998 | ₹2.15 | ₹36 |
| September 1998 | ₹2.09 | ₹35 |
| August 1998 | ₹2.39 | ₹40 |
| July 1998 | ₹2.11 | ₹35.25 |
| June 1998 | ₹2.99 | ₹50 |
| May 1998 | ₹3.14 | ₹52.50 |
| April 1998 | ₹3.02 | ₹50.50 |
| March 1998 | ₹2.99 | ₹50 |
| February 1998 | ₹2.99 | ₹50 |
| January 1998 | ₹2.99 | ₹50 |
| December 1997 | ₹3.22 | ₹53.75 |
| November 1997 | ₹3.20 | ₹53.50 |
| October 1997 | ₹3.14 | ₹52.50 |
| September 1997 | ₹3.40 | ₹56.75 |
| August 1997 | ₹2.39 | ₹40 |
| July 1997 | ₹2.77 | ₹46.25 |
| June 1997 | ₹2.54 | ₹42.50 |
| May 1997 | ₹2.24 | ₹37.50 |
| April 1997 | ₹2.51 | ₹42 |
| March 1997 | ₹2.18 | ₹36.50 |
| February 1997 | ₹2.62 | ₹43.75 |
| January 1997 | ₹2.75 | ₹46 |
| December 1996 | ₹2.78 | ₹46.50 |
| November 1996 | ₹2.72 | ₹45.50 |
| October 1996 | ₹2.69 | ₹45 |
| September 1996 | ₹2.69 | ₹45 |
VISAKAIND.NS
Price: ₹108.70
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: -13.36%
Payout Ratio Range:
Dividend Per Share: 0.60 INR
Earnings Per Share: -4.49 INR
P/E Ratio: -47.94
Exchange: NSI
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 9.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -30.00%
DGR5: 30.00%