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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.19	2.21	2.21	2.21	2.16	280,897
February 19, 2026	2.06	2.11	2.11	2.11	2.05	247,746
February 18, 2026	2.2	2.01	2.01	2.21	2.01	1.25M
February 17, 2026	2.19	2.11	2.11	2.19	2.09	366,967
February 16, 2026	2.21	2.1	2.1	2.26	2.09	517,982
February 13, 2026	2.17	2.2	2.2	2.26	2.1	195,838
February 12, 2026	2.29	2.17	2.17	2.31	2.16	531,979
February 11, 2026	2.26	2.26	2.26	2.33	2.16	426,753
February 10, 2026	2.41	2.25	2.25	2.41	2.25	1.06M
February 09, 2026	2.29	2.36	2.36	2.44	2.29	238,035
February 06, 2026	2.46	2.34	2.34	2.49	2.34	822,396
February 05, 2026	2.43	2.46	2.46	2.49	2.4	146,955
February 04, 2026	2.51	2.44	2.44	2.52	2.4	116,780
February 03, 2026	2.45	2.42	2.42	2.56	2.36	259,641
February 02, 2026	2.57	2.46	2.46	2.6	2.44	179,648
February 01, 2026	2.51	2.52	2.52	2.53	2.45	243,527
January 30, 2026	2.32	2.41	2.41	2.45	2.32	764,791
January 29, 2026	2.41	2.34	2.34	2.5	2.34	421,619
January 28, 2026	2.45	2.46	2.46	2.62	2.42	492,907
January 27, 2026	2.53	2.5	2.5	2.61	2.49	336,854
January 23, 2026	2.6	2.49	2.49	2.67	2.49	684,557
January 22, 2026	2.43	2.62	2.62	2.65	2.43	414,017
January 21, 2026	2.53	2.53	2.53	2.59	2.53	380,047
January 20, 2026	2.66	2.66	2.66	2.76	2.66	715,209
January 19, 2026	3.08	2.8	2.8	3.08	2.8	586,286
January 16, 2026	2.81	2.94	2.94	3.03	2.81	1.18M
January 14, 2026	2.89	2.89	2.89	2.89	2.89	56,515
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

Viji Finance Limited (VIJIFIN.NS) NSE