Viji Finance Limited - VIJIFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.04	3.04	3.04	3.04	3.04	16,532
January 12, 2026	3.2	3.2	3.2	3.2	3.2	23,579
January 09, 2026	3.62	3.36	3.36	3.62	3.36	656,149
January 08, 2026	3.43	3.53	3.53	3.54	3.42	1.26M
January 07, 2026	3.29	3.38	3.38	3.39	3.06	2.4M
January 06, 2026	2.91	3.09	3.09	3.1	2.85	2.37M
January 05, 2026	2.76	2.82	2.82	2.94	2.75	803,624
January 02, 2026	2.74	2.75	2.75	2.78	2.69	212,564
January 01, 2026	2.65	2.71	2.71	2.75	2.56	192,238
December 31, 2025	2.75	2.6	2.6	2.79	2.58	1.06M
December 30, 2025	2.91	2.72	2.72	2.91	2.68	1.78M
December 29, 2025	2.58	2.65	2.65	2.73	2.51	109,862
December 26, 2025	2.51	2.56	2.56	2.58	2.51	153,594
December 24, 2025	2.53	2.51	2.51	2.58	2.5	143,643
December 23, 2025	2.54	2.53	2.53	2.58	2.5	86,576
December 22, 2025	2.5	2.54	2.54	2.6	2.47	320,022
December 19, 2025	2.59	2.5	2.5	2.6	2.5	89,665
December 18, 2025	2.5	2.5	2.5	2.57	2.47	132,687
December 17, 2025	2.46	2.5	2.5	2.63	2.46	136,213
December 16, 2025	2.5	2.49	2.49	2.55	2.45	116,377
December 15, 2025	2.58	2.51	2.51	2.67	2.45	137,447
December 12, 2025	2.56	2.52	2.52	2.59	2.5	64,966
December 11, 2025	2.57	2.52	2.52	2.6	2.43	72,526
December 10, 2025	2.51	2.51	2.51	2.58	2.5	61,691
December 09, 2025	2.42	2.51	2.51	2.59	2.4	167,372
December 08, 2025	2.56	2.42	2.42	2.61	2.4	336,001
December 05, 2025	2.47	2.5	2.5	2.64	2.4	663,946
December 04, 2025	2.45	2.49	2.49	2.69	2.41	947,501
December 03, 2025	2.46	2.45	2.45	2.53	2.23	656,626
December 02, 2025	2.67	2.46	2.46	2.74	2.43	858,984
December 01, 2025	2.62	2.71	2.71	2.92	2.62	170,245
November 28, 2025	2.8	2.75	2.75	2.8	2.53	421,781
November 27, 2025	2.51	2.61	2.61	2.65	2.31	703,358
November 26, 2025	2.89	2.54	2.54	2.89	2.52	1.61M
November 25, 2025	3.1	2.8	2.8	3.1	2.8	554,085
November 24, 2025	3.19	3.12	3.12	3.24	2.82	910,269
November 21, 2025	2.99	2.95	2.95	2.99	2.85	39,903
November 19, 2025	2.77	2.87	2.87	3	2.77	79,637
November 18, 2025	2.89	2.86	2.86	2.95	2.8	59,645
November 17, 2025	3.11	2.88	2.88	3.11	2.83	155,365
November 14, 2025	2.7	2.97	2.97	2.97	2.7	95,792
November 13, 2025	2.9	2.83	2.83	3.04	2.83	187,708
November 12, 2025	3.14	2.98	2.98	3.19	2.98	231,749
November 11, 2025	3.32	3.14	3.14	3.32	3.03	358,885
November 10, 2025	3.17	3.17	3.17	3.17	3.17	66,920
November 07, 2025	2.96	3.02	3.02	3.02	2.96	126,660
November 06, 2025	2.97	2.97	2.97	2.97	2.97	110,509
November 04, 2025	2.92	2.92	2.92	2.92	2.92	25,521
November 03, 2025	2.87	2.87	2.87	2.87	2.87	28,283
October 31, 2025	2.78	2.82	2.82	2.82	2.78	80,228
October 30, 2025	2.84	2.78	2.78	2.84	2.78	96,840
October 29, 2025	2.86	2.84	2.84	2.86	2.83	24,414
October 28, 2025	2.89	2.87	2.87	2.89	2.83	31,313
October 27, 2025	2.9	2.89	2.89	2.9	2.89	37,715
October 24, 2025	2.96	2.95	2.95	2.96	2.95	47,816
October 23, 2025	3.02	2.96	2.96	3.02	2.96	66,590
October 21, 2025	3.03	3.03	3.03	3.03	3.03	69,393
October 20, 2025	2.98	3.03	3.03	3.03	2.98	36,424
October 17, 2025	3.05	2.98	2.98	3.05	2.98	31,925
October 16, 2025	3.08	3.05	3.05	3.08	3.05	31,172

Viji Finance Limited (VIJIFIN.NS) NSE