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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.71	0.77	0.77	0.81	0.6	557,551
August 14, 2025	0.7	0.7	0.7	0.72	0.7	230,157
August 13, 2025	0.71	0.7	0.7	0.74	0.7	539,749
August 12, 2025	0.7	0.7	0.7	0.72	0.68	567,183
August 11, 2025	0.72	0.69	0.69	0.77	0.65	1.01M
August 08, 2025	0.79	0.72	0.72	0.8	0.69	1.16M
August 07, 2025	0.78	0.78	0.78	0.8	0.77	244,866
August 06, 2025	0.8	0.78	0.78	0.8	0.78	269,178
August 05, 2025	0.79	0.79	0.79	0.8	0.78	189,179
August 04, 2025	0.79	0.79	0.79	0.81	0.77	511,541
August 01, 2025	0.8	0.79	0.79	0.81	0.79	279,626
July 31, 2025	0.8	0.79	0.79	0.82	0.79	247,628
July 30, 2025	0.79	0.8	0.8	0.84	0.79	360,798
July 29, 2025	0.8	0.79	0.79	0.8	0.77	371,016
July 28, 2025	0.81	0.8	0.8	0.82	0.8	176,369
July 25, 2025	0.82	0.81	0.81	0.83	0.81	84,116
July 24, 2025	0.81	0.82	0.82	0.83	0.81	159,353
July 23, 2025	0.83	0.82	0.82	0.84	0.81	403,899
July 22, 2025	0.84	0.83	0.83	0.84	0.82	260,860
July 21, 2025	0.83	0.83	0.83	0.84	0.82	281,407
July 18, 2025	0.83	0.83	0.83	0.85	0.83	295,002
July 17, 2025	0.83	0.83	0.83	0.84	0.83	224,728
July 16, 2025	0.83	0.83	0.83	0.85	0.82	323,211
July 15, 2025	0.83	0.83	0.83	0.85	0.83	373,480
July 14, 2025	0.86	0.83	0.83	0.87	0.81	1.28M
July 11, 2025	0.87	0.85	0.85	0.88	0.85	95,475
July 10, 2025	0.87	0.87	0.87	0.89	0.86	330,894
July 09, 2025	0.87	0.87	0.87	0.89	0.85	484,015
July 08, 2025	0.85	0.85	0.85	0.88	0.85	305,963
July 07, 2025	0.86	0.85	0.85	0.88	0.84	288,772
July 04, 2025	0.85	0.86	0.86	0.91	0.84	854,203
July 03, 2025	0.85	0.85	0.85	0.86	0.85	151,817
July 02, 2025	0.87	0.85	0.85	0.87	0.8	476,670
July 01, 2025	0.85	0.85	0.85	0.87	0.85	375,168
June 30, 2025	0.86	0.85	0.85	0.87	0.85	124,449
June 27, 2025	0.85	0.85	0.85	0.87	0.84	381,440
June 26, 2025	0.85	0.85	0.85	0.86	0.84	243,946
June 25, 2025	0.85	0.84	0.84	0.85	0.84	475,253
June 24, 2025	0.85	0.84	0.84	0.86	0.82	513,341
June 23, 2025	0.85	0.85	0.85	0.86	0.84	293,184
June 20, 2025	0.86	0.86	0.86	0.89	0.85	497,851
June 19, 2025	0.86	0.85	0.85	0.86	0.85	314,909
June 18, 2025	0.86	0.86	0.86	0.87	0.85	309,582
June 17, 2025	0.86	0.86	0.86	0.88	0.85	179,868
June 16, 2025	0.88	0.85	0.85	0.89	0.84	441,491
June 13, 2025	0.89	0.87	0.87	0.89	0.85	287,480
June 12, 2025	0.9	0.9	0.9	0.92	0.89	380,941
June 11, 2025	0.86	0.89	0.89	0.91	0.85	1.34M
June 10, 2025	0.87	0.85	0.85	0.88	0.83	865,388
June 09, 2025	0.88	0.87	0.87	0.88	0.86	359,821
June 06, 2025	0.87	0.86	0.86	0.88	0.86	563,505
June 05, 2025	0.88	0.87	0.87	0.88	0.86	150,070
June 04, 2025	0.86	0.87	0.87	0.89	0.85	561,731
June 03, 2025	0.86	0.85	0.85	0.87	0.85	149,197
June 02, 2025	0.87	0.85	0.85	0.87	0.85	239,791
May 30, 2025	0.86	0.86	0.86	0.87	0.86	160,465
May 29, 2025	0.87	0.86	0.86	0.87	0.85	365,621
May 28, 2025	0.87	0.86	0.86	0.88	0.86	296,986
May 27, 2025	0.87	0.87	0.87	0.88	0.87	148,347
May 26, 2025	0.89	0.87	0.87	0.89	0.86	261,295

Visagar Polytex Limited (VIVIDHA.NS) NSE