Visagar Polytex Limited - VIVIDHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.72	0.72	0.72	0.73	0.71	332,078
December 04, 2025	0.72	0.71	0.71	0.75	0.7	324,675
December 03, 2025	0.73	0.72	0.72	0.74	0.71	151,746
December 02, 2025	0.73	0.72	0.72	0.74	0.71	253,614
December 01, 2025	0.72	0.73	0.73	0.75	0.72	290,331
November 28, 2025	0.72	0.72	0.72	0.74	0.72	337,961
November 27, 2025	0.74	0.72	0.72	0.75	0.72	532,716
November 26, 2025	0.75	0.73	0.73	0.75	0.72	451,211
November 25, 2025	0.74	0.73	0.73	0.75	0.73	409,976
November 24, 2025	0.74	0.73	0.73	0.75	0.73	307,916
November 21, 2025	0.78	0.73	0.73	0.78	0.7	837,512
November 19, 2025	0.78	0.78	0.78	0.8	0.77	579,909
November 18, 2025	0.77	0.78	0.78	0.8	0.77	375,742
November 17, 2025	0.79	0.77	0.77	0.81	0.76	629,129
November 14, 2025	0.78	0.79	0.79	0.8	0.77	431,593
November 13, 2025	0.79	0.77	0.77	0.79	0.77	225,026
November 12, 2025	0.78	0.78	0.78	0.79	0.77	250,195
November 11, 2025	0.77	0.78	0.78	0.79	0.75	362,450
November 10, 2025	0.78	0.77	0.77	0.78	0.75	622,607
November 07, 2025	0.79	0.78	0.78	0.79	0.76	363,152
November 06, 2025	0.78	0.79	0.79	0.8	0.76	440,482
November 04, 2025	0.8	0.79	0.79	0.8	0.77	293,799
November 03, 2025	0.79	0.79	0.79	0.82	0.78	650,678
October 31, 2025	0.79	0.78	0.78	0.8	0.78	124,955
October 30, 2025	0.79	0.79	0.79	0.8	0.77	230,215
October 29, 2025	0.8	0.79	0.79	0.8	0.78	146,280
October 28, 2025	0.79	0.8	0.8	0.81	0.63	656,433
October 27, 2025	0.79	0.78	0.78	0.8	0.78	224,142
October 24, 2025	0.8	0.79	0.79	0.8	0.79	226,548
October 23, 2025	0.77	0.79	0.79	0.8	0.76	862,764
October 21, 2025	0.75	0.75	0.75	0.82	0.75	246,108
October 20, 2025	0.75	0.75	0.75	0.76	0.75	297,395
October 17, 2025	0.75	0.74	0.74	0.76	0.74	462,161
October 16, 2025	0.77	0.75	0.75	0.77	0.74	663,805
October 15, 2025	0.76	0.76	0.76	0.77	0.76	526,952
October 14, 2025	0.77	0.75	0.75	0.78	0.75	311,170
October 13, 2025	0.77	0.76	0.76	0.78	0.75	265,730
October 10, 2025	0.78	0.77	0.77	0.79	0.75	491,481
October 09, 2025	0.78	0.78	0.78	0.79	0.78	192,997
October 08, 2025	0.78	0.78	0.78	0.79	0.77	238,254
October 07, 2025	0.78	0.79	0.79	0.8	0.78	341,237
October 06, 2025	0.8	0.78	0.78	0.82	0.78	376,307
October 03, 2025	0.83	0.8	0.8	0.83	0.8	239,240
October 01, 2025	0.82	0.8	0.8	0.84	0.8	659,360
September 30, 2025	0.83	0.82	0.82	0.86	0.81	336,538
September 29, 2025	0.81	0.81	0.81	0.91	0.76	2.55M
September 26, 2025	0.82	0.76	0.76	0.83	0.73	833,745
September 25, 2025	0.84	0.82	0.82	0.84	0.82	148,211
September 24, 2025	0.82	0.82	0.82	0.85	0.82	229,159
September 23, 2025	0.82	0.82	0.82	0.85	0.81	397,264
September 22, 2025	0.83	0.81	0.81	0.84	0.81	347,319
September 19, 2025	0.86	0.84	0.84	0.86	0.83	237,614
September 18, 2025	0.83	0.84	0.84	0.88	0.81	1.43M
September 17, 2025	0.8	0.83	0.83	0.85	0.78	844,114
September 16, 2025	0.78	0.79	0.79	0.8	0.77	448,886
September 15, 2025	0.79	0.77	0.77	0.79	0.77	299,816
September 12, 2025	0.79	0.78	0.78	0.79	0.77	220,134
September 11, 2025	0.78	0.78	0.78	0.79	0.78	218,962
September 10, 2025	0.79	0.78	0.78	0.8	0.78	223,066
September 09, 2025	0.78	0.78	0.78	0.81	0.77	501,976

Visagar Polytex Limited (VIVIDHA.NS) NSE