Vijaya Diagnostic Centre Limited - VIJAYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,010	1,080	1,080	1,112.4	1,003.05	6.22M
December 03, 2025	1,005	1,001.85	1,001.85	1,011.4	992.25	616,397
December 02, 2025	1,002.2	1,010.85	1,010.85	1,015	1,002.2	50,479
December 01, 2025	995.1	1,002.1	1,002.1	1,014.95	992.35	41,255
November 28, 2025	1,000.3	998.05	998.05	1,007	988	97,639
November 27, 2025	1,006	1,008.95	1,008.95	1,015	997	39,463
November 26, 2025	1,017	1,006.6	1,006.6	1,017	990.65	242,547
November 25, 2025	1,025.45	1,008.6	1,008.6	1,025.45	1,002.3	55,005
November 24, 2025	1,002.05	1,029	1,029	1,039.3	982.05	165,873
November 21, 2025	1,011.4	1,007.4	1,007.4	1,019.85	1,001.15	191,673
November 19, 2025	1,026	1,004.6	1,004.6	1,030	1,000.05	470,665
November 18, 2025	1,039.4	1,025	1,025	1,059.7	1,015	116,264
November 17, 2025	1,062.5	1,039.4	1,039.4	1,064	1,035.05	165,054
November 14, 2025	1,041.2	1,060.4	1,060.4	1,064.85	1,038	147,497
November 13, 2025	1,023.05	1,041.2	1,041.2	1,054	1,012.4	191,474
November 12, 2025	1,018.05	1,023.85	1,023.85	1,030	1,009.1	26,639
November 11, 2025	1,030	1,018.1	1,018.1	1,030	1,001.5	44,650
November 10, 2025	1,017	1,018.6	1,018.6	1,023	992	80,480
November 07, 2025	1,018.05	1,023.6	1,023.6	1,034.15	1,010.65	65,684
November 06, 2025	1,018.45	1,018.05	1,018.05	1,023.5	976.3	240,910
November 04, 2025	1,025	1,025.25	1,025.25	1,044.65	1,007.45	304,210
November 03, 2025	990.9	1,019.7	1,019.7	1,029	990.9	173,957
October 31, 2025	996	988.65	988.65	996	974.3	105,025
October 30, 2025	1,009	994.8	994.8	1,016.95	993	48,786
October 29, 2025	999.9	1,007.15	1,007.15	1,016.6	997.45	40,428
October 28, 2025	999.6	999.9	999.9	1,005.6	995	33,040
October 27, 2025	999	999.6	999.6	1,008	989.85	40,483
October 24, 2025	991	989.4	989.4	1,000	982.25	31,690
October 23, 2025	1,004	990.8	990.8	1,004.95	985	81,617
October 21, 2025	1,003.6	999.65	999.65	1,008	997.15	3,878
October 20, 2025	1,008	1,003.5	1,003.5	1,008	977	55,492
October 17, 2025	1,009.95	992.05	992.05	1,009.95	975	85,384
October 16, 2025	987.4	1,002.2	1,002.2	1,005.95	981.55	45,945
October 15, 2025	989	987.4	987.4	1,011.75	973.2	252,281
October 14, 2025	971.85	971.1	971.1	977.75	960	57,819
October 13, 2025	984.95	971.85	971.85	1,000	959.9	78,056
October 10, 2025	984.95	981.05	981.05	987.9	971.4	54,762
October 09, 2025	999.1	981.4	981.4	1,006	975.5	65,263
October 08, 2025	1,001	990.6	990.6	1,011.4	988.2	57,567
October 07, 2025	1,001.85	1,000.35	1,000.35	1,030	995.45	83,628
October 06, 2025	1,014	999.8	999.8	1,019.6	996.1	43,555
October 03, 2025	1,022	1,011.7	1,011.7	1,027.45	1,005.1	87,573
October 01, 2025	1,004	1,003.7	1,003.7	1,022	990.55	114,986
September 30, 2025	1,018.5	1,000	1,000	1,024.9	995.8	171,708
September 29, 2025	1,020	1,018.5	1,018.5	1,028	1,005	91,122
September 26, 2025	1,033	1,019.9	1,019.9	1,047.6	1,010.1	195,929
September 25, 2025	1,055	1,040.4	1,040.4	1,064.3	1,033.5	61,739
September 24, 2025	1,049.8	1,052.2	1,052.2	1,065	1,045.4	78,936
September 23, 2025	1,048	1,049.8	1,049.8	1,055.1	1,036	134,523
September 22, 2025	1,057	1,049.7	1,049.7	1,062.6	1,038.5	164,573
September 19, 2025	1,055	1,057.9	1,057.9	1,069.8	1,039.2	68,012
September 18, 2025	1,052.5	1,045.4	1,045.4	1,052.5	1,036.9	42,185
September 17, 2025	1,054	1,049.9	1,049.9	1,061.4	1,041	54,120
September 16, 2025	1,049	1,052.3	1,052.3	1,062.6	1,040.7	75,751
September 15, 2025	1,051	1,047.3	1,047.3	1,052.7	1,037.6	33,758
September 12, 2025	1,063.3	1,041.7	1,041.7	1,063.3	1,038.1	45,846
September 11, 2025	1,055	1,052.8	1,052.8	1,060.2	1,044	95,669
September 10, 2025	1,084.6	1,051.5	1,051.5	1,087.2	1,040.6	220,570
September 09, 2025	1,105.9	1,084.6	1,084.6	1,108.7	1,080	116,522
September 08, 2025	1,115	1,106.5	1,106.5	1,120.4	1,099.3	69,585

Vijaya Diagnostic Centre Limited (VIJAYA.NS) NSE