Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 808.80
-32.80 (-3.90%)
At close: Nov 13, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 841.00 | 841.00 | 808.00 | 808.80 | 808.80 | -3.90% | 164 |
| Nov 12, 2026 | 836.20 | 859.00 | 836.20 | 841.60 | 841.60 | 0.64% | 46 |
| Nov 11, 2026 | 800.00 | 888.80 | 800.00 | 836.25 | 836.25 | 1.49% | 373 |
| Nov 9, 2026 | 778.70 | 825.00 | 755.65 | 823.95 | 823.95 | 2.35% | 566 |
| Nov 8, 2026 | 793.00 | 805.00 | 793.00 | 805.00 | 805.00 | 1.55% | 8 |
| Nov 6, 2026 | 722.15 | 797.00 | 722.10 | 792.70 | 792.70 | 9.32% | 571 |
| Nov 5, 2026 | 744.95 | 745.00 | 724.90 | 725.15 | 725.15 | -3.44% | 39 |
| Nov 4, 2026 | 754.95 | 755.00 | 730.00 | 751.00 | 751.00 | -0.70% | 230 |
| Nov 3, 2026 | 680.00 | 762.55 | 680.00 | 756.30 | 756.30 | 9.09% | 176 |
| Nov 2, 2026 | 715.50 | 715.50 | 683.40 | 693.25 | 693.25 | -3.59% | 90 |
| Oct 30, 2026 | 720.00 | 756.55 | 710.00 | 719.10 | 719.10 | -1.01% | 588 |
| Oct 29, 2026 | 723.95 | 736.25 | 700.15 | 726.45 | 726.45 | 8.53% | 834 |
| Oct 28, 2026 | 664.00 | 669.35 | 664.00 | 669.35 | 669.35 | 10.00% | 280 |
| Oct 27, 2026 | 607.20 | 609.20 | 607.00 | 608.50 | 608.50 | -5.93% | 72 |
| Oct 26, 2026 | 641.20 | 647.70 | 641.20 | 646.85 | 646.85 | 7.93% | 51 |
| Oct 23, 2026 | 600.30 | 610.00 | 598.00 | 599.30 | 599.30 | -4.42% | 39 |
| Oct 22, 2026 | 615.15 | 628.00 | 602.00 | 627.00 | 627.00 | 1.93% | 82 |
| Oct 21, 2026 | 615.60 | 625.00 | 615.00 | 615.10 | 615.10 | -6.77% | 120 |
| Oct 19, 2026 | 661.65 | 661.65 | 640.95 | 659.80 | 659.80 | -2.96% | 4 |
| Oct 15, 2026 | 645.00 | 679.95 | 645.00 | 679.95 | 679.95 | 4.13% | 161 |
| Oct 14, 2026 | 640.00 | 653.00 | 640.00 | 653.00 | 653.00 | 3.49% | 104 |
| Oct 13, 2026 | 620.10 | 631.00 | 620.10 | 631.00 | 631.00 | -0.83% | 10 |
| Oct 12, 2026 | 666.15 | 666.15 | 628.90 | 636.30 | 636.30 | -0.73% | 22 |
| Oct 9, 2026 | 645.00 | 660.00 | 640.40 | 641.00 | 641.00 | 0.37% | 113 |
| Oct 8, 2026 | 617.05 | 674.50 | 601.00 | 638.65 | 638.65 | 2.42% | 255 |
| Oct 7, 2026 | 620.05 | 641.00 | 620.00 | 623.55 | 623.55 | 0.41% | 32 |
| Oct 6, 2026 | 603.40 | 644.60 | 603.30 | 621.00 | 621.00 | -1.62% | 111 |
| Oct 5, 2026 | 623.35 | 631.25 | 623.35 | 631.25 | 631.25 | 1.27% | 4 |
| Oct 1, 2026 | 614.00 | 632.00 | 614.00 | 623.35 | 623.35 | -1.17% | 139 |
| Sep 30, 2026 | 623.10 | 634.80 | 623.10 | 630.75 | 630.75 | -3.67% | 372 |
| Sep 29, 2026 | 639.15 | 654.80 | 639.15 | 654.80 | 654.80 | 2.45% | 8 |
| Sep 28, 2026 | 642.45 | 642.45 | 636.00 | 639.15 | 639.15 | -0.13% | 281 |
| Sep 24, 2026 | 647.20 | 647.20 | 640.00 | 640.00 | 640.00 | -0.62% | 94 |
| Sep 23, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | -0.22% | 3 |
| Sep 22, 2026 | 617.70 | 645.45 | 617.70 | 645.45 | 645.45 | 2.45% | 151 |
| Sep 21, 2026 | 640.30 | 640.30 | 630.00 | 630.00 | 630.00 | -0.43% | 22 |
| Sep 18, 2026 | 630.10 | 649.95 | 630.05 | 632.75 | 632.75 | -2.95% | 140 |
| Sep 17, 2026 | 653.00 | 655.00 | 652.00 | 652.00 | 652.00 | 3.48% | 40 |
| Sep 16, 2026 | 640.00 | 660.00 | 630.05 | 630.05 | 630.05 | -1.09% | 105 |
| Sep 15, 2026 | 649.85 | 649.90 | 637.00 | 637.00 | 637.00 | 0.93% | 73 |
| Sep 11, 2026 | 631.10 | 631.10 | 620.00 | 631.10 | 631.10 | -0.93% | 178 |
| Sep 10, 2026 | 630.00 | 638.00 | 615.45 | 637.00 | 637.00 | -1.67% | 163 |
| Sep 9, 2026 | 680.00 | 680.00 | 632.00 | 647.80 | 647.80 | -0.98% | 371 |
| Sep 8, 2026 | 682.50 | 682.50 | 650.00 | 654.20 | 654.20 | -4.34% | 494 |
| Sep 7, 2026 | 691.05 | 691.05 | 652.60 | 683.90 | 683.90 | 0.43% | 41 |
| Sep 3, 2026 | 660.70 | 685.00 | 660.70 | 681.00 | 681.00 | -1.37% | 53 |
| Sep 2, 2026 | 675.00 | 690.45 | 675.00 | 690.45 | 690.45 | -0.13% | 16 |
| Sep 1, 2026 | 691.35 | 691.35 | 691.35 | 691.35 | 691.35 | 2.57% | 36 |
| Aug 31, 2026 | 693.40 | 693.95 | 672.85 | 674.00 | 674.00 | -0.88% | 240 |
| Aug 28, 2026 | 676.00 | 693.45 | 676.00 | 680.00 | 680.00 | -3.89% | 123 |