Viji Finance Limited (VIJIFIN.NS) NSE
3.02
-0.01(-0.33%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.02
-0.01(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.95 | 3.02 | 3.02 | 3.14 | 2.88 | 605,364 |
| April 01, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.86 | 357,525 |
| March 30, 2026 | 2.88 | 2.89 | 2.89 | 2.89 | 2.88 | 196,281 |
| March 27, 2026 | 2.64 | 2.76 | 2.76 | 2.77 | 2.64 | 497,658 |
| March 25, 2026 | 2.59 | 2.64 | 2.64 | 2.73 | 2.48 | 585,282 |
| March 24, 2026 | 2.67 | 2.61 | 2.61 | 2.67 | 2.61 | 57,670 |
| March 23, 2026 | 2.75 | 2.74 | 2.74 | 2.75 | 2.74 | 41,033 |
| March 19, 2026 | 3.21 | 3.03 | 3.03 | 3.33 | 3.03 | 533,906 |
| March 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 310,242 |
| March 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 462,487 |
| March 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 354,283 |
| March 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.66 | 595,810 |
| March 12, 2026 | 2.59 | 2.63 | 2.63 | 2.63 | 2.42 | 748,692 |
| March 11, 2026 | 2.43 | 2.51 | 2.51 | 2.52 | 2.28 | 1.01M |
| March 10, 2026 | 2.4 | 2.4 | 2.4 | 2.4 | 2.31 | 544,416 |
| March 09, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.11 | 791,278 |
| March 06, 2026 | 2.09 | 2.19 | 2.19 | 2.19 | 2.05 | 230,812 |
| March 05, 2026 | 2.09 | 2.09 | 2.09 | 2.13 | 2.05 | 81,516 |
| March 02, 2026 | 2.07 | 2.07 | 2.07 | 2.14 | 2.02 | 350,622 |
| February 27, 2026 | 2.14 | 2.1 | 2.1 | 2.16 | 2.07 | 412,462 |
| February 26, 2026 | 2.1 | 2.09 | 2.09 | 2.19 | 2.04 | 361,667 |
| February 25, 2026 | 2.23 | 2.1 | 2.1 | 2.28 | 2.09 | 790,108 |
| February 24, 2026 | 2.27 | 2.19 | 2.19 | 2.27 | 2.18 | 334,687 |
| February 23, 2026 | 2.32 | 2.29 | 2.29 | 2.32 | 2.24 | 679,134 |
| February 20, 2026 | 2.19 | 2.21 | 0 | 2.21 | 2.16 | 280,897 |
| February 19, 2026 | 2.06 | 2.11 | 0 | 2.11 | 2.05 | 247,746 |
| February 18, 2026 | 2.2 | 2.01 | 0 | 2.21 | 2.01 | 1.25M |
| February 17, 2026 | 2.19 | 2.11 | 0 | 2.19 | 2.09 | 366,967 |
| February 16, 2026 | 2.21 | 2.1 | 0 | 2.26 | 2.09 | 517,982 |
| February 13, 2026 | 2.17 | 2.2 | 0 | 2.26 | 2.1 | 195,838 |
| February 12, 2026 | 2.29 | 2.17 | 0 | 2.31 | 2.16 | 531,979 |
| February 11, 2026 | 2.26 | 2.26 | 0 | 2.33 | 2.16 | 426,753 |
| February 10, 2026 | 2.41 | 2.25 | 0 | 2.41 | 2.25 | 1.06M |
| February 09, 2026 | 2.29 | 2.36 | 0 | 2.44 | 2.29 | 238,035 |
| February 06, 2026 | 2.46 | 2.34 | 0 | 2.49 | 2.34 | 822,396 |
| February 05, 2026 | 2.43 | 2.46 | 0 | 2.49 | 2.4 | 146,955 |
| February 04, 2026 | 2.51 | 2.44 | 0 | 2.52 | 2.4 | 116,780 |
| February 03, 2026 | 2.45 | 2.42 | 0 | 2.56 | 2.36 | 259,641 |
| February 02, 2026 | 2.57 | 2.46 | 0 | 2.6 | 2.44 | 179,648 |
| February 01, 2026 | 2.51 | 2.52 | 0 | 2.53 | 2.45 | 243,527 |
| January 30, 2026 | 2.32 | 2.41 | 0 | 2.45 | 2.32 | 764,791 |
| January 29, 2026 | 2.41 | 2.34 | 0 | 2.5 | 2.34 | 421,619 |
| January 28, 2026 | 2.45 | 2.46 | 0 | 2.62 | 2.42 | 492,907 |
| January 27, 2026 | 2.53 | 2.5 | 0 | 2.61 | 2.49 | 336,854 |
| January 23, 2026 | 2.6 | 2.49 | 0 | 2.67 | 2.49 | 684,557 |
| January 22, 2026 | 2.43 | 2.62 | 0 | 2.65 | 2.43 | 414,017 |
| January 21, 2026 | 2.53 | 2.53 | 0 | 2.59 | 2.53 | 380,047 |
| January 20, 2026 | 2.66 | 2.66 | 0 | 2.76 | 2.66 | 715,209 |
| January 19, 2026 | 3.08 | 2.8 | 0 | 3.08 | 2.8 | 586,286 |
| January 16, 2026 | 2.81 | 2.94 | 0 | 3.03 | 2.81 | 1.18M |
| January 14, 2026 | 2.89 | 2.89 | 0 | 2.89 | 2.89 | 56,515 |
| January 13, 2026 | 3.04 | 3.04 | 0 | 3.04 | 3.04 | 16,532 |
| January 12, 2026 | 3.2 | 3.2 | 0 | 3.2 | 3.2 | 23,579 |
| January 09, 2026 | 3.62 | 3.36 | 0 | 3.62 | 3.36 | 656,149 |
| January 08, 2026 | 3.43 | 3.53 | 0 | 3.54 | 3.42 | 1.26M |
| January 07, 2026 | 3.29 | 3.38 | 0 | 3.39 | 3.06 | 2.4M |
| January 06, 2026 | 2.91 | 3.09 | 0 | 3.1 | 2.85 | 2.37M |
| January 05, 2026 | 2.76 | 2.82 | 0 | 2.94 | 2.75 | 803,624 |
| January 02, 2026 | 2.74 | 2.74 | 0 | 2.78 | 2.69 | 235,971 |
| January 01, 2026 | 2.65 | 2.71 | 0 | 2.75 | 2.56 | 192,238 |