Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 540.55
+73.45 (15.72%)
At close: Mar 6, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 405.95 | 467.10 | 380.05 | 467.10 | 467.10 | 20.00% | 19,957 |
| Mar 4, 2026 | 344.00 | 410.00 | 301.00 | 389.25 | 389.25 | 11.79% | 6,147 |
| Mar 2, 2026 | 399.00 | 400.00 | 325.60 | 348.20 | 348.20 | -13.54% | 7,916 |
| Feb 27, 2026 | 413.05 | 414.00 | 400.05 | 402.75 | 402.75 | -5.20% | 6,577 |
| Feb 26, 2026 | 457.40 | 458.85 | 401.00 | 424.85 | 424.85 | -4.44% | 14,604 |
| Feb 25, 2026 | 449.95 | 460.90 | 432.05 | 444.60 | 444.60 | 1.59% | 1,775 |
| Feb 24, 2026 | 432.25 | 457.40 | 431.00 | 437.65 | 437.65 | -4.46% | 1,017 |
| Feb 23, 2026 | 488.65 | 488.65 | 452.95 | 458.10 | 458.10 | 1.14% | 1,273 |
| Feb 20, 2026 | 464.00 | 474.80 | 425.25 | 452.95 | 452.95 | -3.27% | 1,099 |
| Feb 19, 2026 | 475.20 | 476.00 | 400.00 | 468.25 | 468.25 | -2.39% | 1,292 |
| Feb 18, 2026 | 475.00 | 487.50 | 470.05 | 479.70 | 479.70 | 0.05% | 985 |
| Feb 17, 2026 | 489.95 | 490.00 | 448.90 | 479.45 | 479.45 | -1.13% | 3,809 |
| Feb 16, 2026 | 475.00 | 496.45 | 455.00 | 484.95 | 484.95 | 2.07% | 5,196 |
| Feb 13, 2026 | 486.05 | 499.15 | 451.20 | 475.10 | 475.10 | -4.82% | 2,255 |
| Feb 12, 2026 | 510.00 | 518.00 | 486.00 | 499.15 | 499.15 | -1.57% | 1,641 |
| Feb 11, 2026 | 476.00 | 539.00 | 476.00 | 507.10 | 507.10 | 7.43% | 5,411 |
| Feb 10, 2026 | 500.00 | 510.00 | 450.00 | 472.05 | 472.05 | -5.64% | 3,287 |
| Feb 9, 2026 | 509.00 | 529.00 | 482.55 | 500.25 | 500.25 | -1.77% | 1,209 |
| Feb 6, 2026 | 510.00 | 520.00 | 499.00 | 509.25 | 509.25 | 0.31% | 1,112 |
| Feb 5, 2026 | 522.25 | 544.95 | 480.10 | 507.70 | 507.70 | -2.45% | 1,832 |
| Feb 4, 2026 | 538.00 | 570.00 | 501.00 | 520.45 | 520.45 | -3.20% | 1,771 |
| Feb 3, 2026 | 614.00 | 646.80 | 456.10 | 537.65 | 537.65 | -4.54% | 2,044 |
| Feb 2, 2026 | 638.00 | 638.00 | 540.00 | 563.20 | 563.20 | -8.48% | 8,793 |
| Feb 1, 2026 | 640.75 | 707.50 | 600.00 | 615.40 | 615.40 | -3.96% | 1,271 |
| Jan 30, 2026 | 664.00 | 669.80 | 631.10 | 640.75 | 640.75 | -3.20% | 817 |
| Jan 29, 2026 | 691.00 | 691.00 | 655.05 | 661.95 | 661.95 | -4.72% | 1,131 |
| Jan 28, 2026 | 709.95 | 710.00 | 660.05 | 694.75 | 694.75 | -3.21% | 343 |
| Jan 27, 2026 | 673.05 | 717.95 | 673.05 | 717.80 | 717.80 | 5.56% | 172 |
| Jan 23, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.17% | 82 |
| Jan 22, 2026 | 700.00 | 700.00 | 681.15 | 681.15 | 681.15 | 0.01% | 128 |
| Jan 21, 2026 | 681.05 | 695.00 | 556.05 | 681.10 | 681.10 | -2.01% | 169 |
| Jan 20, 2026 | 714.90 | 744.50 | 681.00 | 695.05 | 695.05 | 1.02% | 179 |
| Jan 19, 2026 | 687.80 | 688.05 | 687.80 | 688.05 | 688.05 | -0.46% | 12 |
| Jan 16, 2026 | 694.05 | 694.10 | 688.00 | 691.25 | 691.25 | -3.19% | 278 |
| Jan 14, 2026 | 688.15 | 714.00 | 688.15 | 714.00 | 714.00 | 2.79% | 21 |
| Jan 13, 2026 | 688.15 | 717.70 | 688.15 | 694.65 | 694.65 | 0.95% | 78 |
| Jan 12, 2026 | 688.55 | 690.00 | 688.05 | 688.10 | 688.10 | -0.07% | 81 |
| Jan 9, 2026 | 688.25 | 688.55 | 688.25 | 688.55 | 688.55 | 0.13% | 46 |
| Jan 8, 2026 | 700.00 | 700.00 | 687.35 | 687.65 | 687.65 | -3.10% | 221 |
| Jan 7, 2026 | 692.00 | 710.00 | 692.00 | 709.65 | 709.65 | 3.12% | 52 |
| Jan 6, 2026 | 702.30 | 702.30 | 682.50 | 688.20 | 688.20 | -1.99% | 43 |
| Jan 5, 2026 | 702.00 | 727.55 | 702.00 | 702.20 | 702.20 | -2.47% | 66 |
| Jan 2, 2026 | 720.95 | 721.00 | 720.00 | 720.00 | 720.00 | -0.30% | 43 |
| Jan 1, 2026 | 727.30 | 727.30 | 710.05 | 722.15 | 722.15 | 2.37% | 96 |
| Dec 31, 2025 | 714.00 | 721.55 | 701.05 | 705.40 | 705.40 | -0.71% | 122 |
| Dec 30, 2025 | 710.55 | 712.00 | 710.00 | 710.45 | 710.45 | -0.01% | 70 |
| Dec 29, 2025 | 715.90 | 729.50 | 700.05 | 710.55 | 710.55 | -0.25% | 123 |
| Dec 26, 2025 | 686.15 | 712.40 | 686.05 | 712.35 | 712.35 | 1.18% | 45 |
| Dec 24, 2025 | 705.00 | 718.90 | 703.00 | 704.05 | 704.05 | -2.41% | 254 |
| Dec 23, 2025 | 703.00 | 721.85 | 703.00 | 721.40 | 721.40 | 2.58% | 8 |