Visagar Polytex Limited (VIVIDHA.NS) NSE

0.68

-0.01(-1.45%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.69	0.67	0.67	0.7	0.66	608,036
December 23, 2025	0.7	0.69	0.69	0.71	0.68	322,914
December 22, 2025	0.71	0.69	0.69	0.71	0.69	251,144
December 19, 2025	0.71	0.69	0.69	0.71	0.67	361,505
December 18, 2025	0.7	0.69	0.69	0.71	0.69	343,130
December 17, 2025	0.7	0.7	0.7	0.71	0.68	259,531
December 16, 2025	0.71	0.7	0.7	0.72	0.7	318,533
December 15, 2025	0.72	0.71	0.71	0.73	0.71	252,315
December 12, 2025	0.73	0.71	0.71	0.73	0.71	317,172
December 11, 2025	0.72	0.71	0.71	0.73	0.7	291,715
December 10, 2025	0.72	0.72	0.72	0.73	0.72	351,222
December 09, 2025	0.75	0.72	0.72	0.75	0.72	102,169
December 08, 2025	0.72	0.74	0.74	0.77	0.71	575,635
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