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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.59	0.59	0.62	0.56	191,785
February 19, 2026	0.62	0.6	0.6	0.63	0.6	134,521
February 18, 2026	0.6	0.61	0.61	0.65	0.59	210,852
February 17, 2026	0.62	0.6	0.6	0.62	0.59	251,621
February 16, 2026	0.63	0.61	0.61	0.63	0.61	281,840
February 13, 2026	0.64	0.6	0.6	0.64	0.58	362,196
February 12, 2026	0.65	0.62	0.62	0.66	0.61	213,770
February 11, 2026	0.63	0.63	0.63	0.66	0.6	280,872
February 10, 2026	0.59	0.62	0.62	0.66	0.58	337,762
February 09, 2026	0.57	0.57	0.57	0.59	0.57	397,598
February 06, 2026	0.58	0.57	0.57	0.6	0.57	375,214
February 05, 2026	0.59	0.58	0.58	0.6	0.57	263,388
February 04, 2026	0.59	0.57	0.57	0.59	0.57	269,233
February 03, 2026	0.59	0.58	0.58	0.6	0.58	381,772
February 02, 2026	0.57	0.56	0.56	0.59	0.56	131,098
February 01, 2026	0.56	0.56	0.56	0.58	0.56	23,408
January 30, 2026	0.57	0.56	0.56	0.58	0.56	473,543
January 29, 2026	0.59	0.57	0.57	0.59	0.56	641,940
January 28, 2026	0.57	0.56	0.56	0.59	0.56	316,139
January 27, 2026	0.58	0.57	0.57	0.59	0.57	219,559
January 23, 2026	0.59	0.58	0.58	0.6	0.58	131,342
January 22, 2026	0.57	0.58	0.58	0.59	0.57	401,224
January 21, 2026	0.56	0.56	0.56	0.59	0.56	275,188
January 20, 2026	0.58	0.57	0.57	0.6	0.56	457,726
January 19, 2026	0.6	0.58	0.58	0.6	0.58	226,990
January 16, 2026	0.58	0.6	0.6	0.62	0.58	295,485
January 14, 2026	0.58	0.58	0.58	0.6	0.57	472,027
January 13, 2026	0.58	0.58	0.58	0.58	0.57	271,830
January 12, 2026	0.59	0.58	0.58	0.59	0.58	412,411
January 09, 2026	0.6	0.59	0.59	0.61	0.58	275,226
January 08, 2026	0.61	0.59	0.59	0.61	0.59	458,287
January 07, 2026	0.6	0.6	0.6	0.61	0.6	380,847
January 06, 2026	0.61	0.6	0.6	0.62	0.6	223,980
January 05, 2026	0.63	0.6	0.6	0.63	0.6	761,503
January 02, 2026	0.63	0.63	0.63	0.64	0.62	473,152
January 01, 2026	0.64	0.62	0.62	0.64	0.62	599,788
December 31, 2025	0.63	0.63	0.63	0.64	0.62	368,489
December 30, 2025	0.65	0.63	0.63	0.66	0.62	754,402
December 29, 2025	0.67	0.65	0.65	0.68	0.65	382,371
December 26, 2025	0.68	0.67	0.67	0.69	0.66	272,313
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

Visagar Polytex Limited (VIVIDHA.NS) NSE