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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.78	0.77	0.77	0.79	0.75	522,903
September 05, 2025	0.8	0.78	0.78	0.8	0.78	252,614
September 04, 2025	0.8	0.78	0.78	0.8	0.78	230,548
September 03, 2025	0.8	0.78	0.78	0.81	0.77	283,400
September 02, 2025	0.81	0.78	0.78	0.81	0.72	301,639
September 01, 2025	0.82	0.8	0.8	0.83	0.8	112,082
August 29, 2025	0.81	0.82	0.82	0.83	0.81	117,460
August 28, 2025	0.84	0.81	0.81	0.84	0.8	223,856
August 26, 2025	0.79	0.84	0.84	0.87	0.79	660,067
August 25, 2025	0.81	0.79	0.79	0.83	0.78	475,671
August 22, 2025	0.83	0.81	0.81	0.85	0.81	219,383
August 21, 2025	0.86	0.84	0.84	0.88	0.8	756,215
August 20, 2025	0.84	0.84	0.84	0.88	0.83	678,750
August 19, 2025	0.79	0.83	0.83	0.84	0.77	1.03M
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

Visagar Polytex Limited (VIVIDHA.NS) NSE