Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 630.00
+3.20 (0.51%)
At close: Jun 19, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 634.00 | 634.00 | 627.00 | 630.00 | 630.00 | 0.51% | 262 |
| Jun 18, 2026 | 625.00 | 634.45 | 595.00 | 626.80 | 626.80 | 0.29% | 323 |
| Jun 17, 2026 | 644.45 | 646.00 | 625.00 | 625.00 | 625.00 | 1.02% | 771 |
| Jun 16, 2026 | 615.20 | 620.00 | 600.00 | 618.70 | 618.70 | -0.68% | 276 |
| Jun 15, 2026 | 624.90 | 625.00 | 621.90 | 622.95 | 622.95 | 3.48% | 113 |
| Jun 12, 2026 | 605.75 | 605.75 | 590.00 | 602.00 | 602.00 | 0.37% | 98 |
| Jun 11, 2026 | 608.00 | 608.00 | 585.00 | 599.80 | 599.80 | -1.35% | 91 |
| Jun 10, 2026 | 621.90 | 621.95 | 608.00 | 608.00 | 608.00 | -2.42% | 245 |
| Jun 9, 2026 | 639.80 | 639.80 | 616.00 | 623.05 | 623.05 | 1.63% | 1,508 |
| Jun 8, 2026 | 628.00 | 634.00 | 600.25 | 613.05 | 613.05 | -2.97% | 285 |
| Jun 5, 2026 | 632.00 | 645.40 | 608.00 | 631.80 | 631.80 | -0.03% | 19 |
| Jun 4, 2026 | 638.75 | 638.80 | 609.00 | 632.00 | 632.00 | 0.17% | 43 |
| Jun 3, 2026 | 631.35 | 633.50 | 600.00 | 630.95 | 630.95 | -0.06% | 252 |
| Jun 2, 2026 | 624.75 | 654.00 | 600.10 | 631.35 | 631.35 | 1.06% | 622 |
| Jun 1, 2026 | 609.85 | 624.75 | 609.85 | 624.75 | 624.75 | 5.00% | 1,246 |
| May 29, 2026 | 621.00 | 621.00 | 595.00 | 595.00 | 595.00 | -0.17% | 388 |
| May 27, 2026 | 596.10 | 596.20 | 595.00 | 596.00 | 596.00 | -0.02% | 710 |
| May 26, 2026 | 597.00 | 615.00 | 595.05 | 596.10 | 596.10 | -0.65% | 77 |
| May 25, 2026 | 585.00 | 614.95 | 585.00 | 600.00 | 600.00 | 1.30% | 710 |
| May 22, 2026 | 610.00 | 610.00 | 590.05 | 592.30 | 592.30 | -0.22% | 319 |
| May 21, 2026 | 610.00 | 610.00 | 591.00 | 593.60 | 593.60 | 1.11% | 217 |
| May 20, 2026 | 606.90 | 606.90 | 587.00 | 587.10 | 587.10 | -3.28% | 215 |
| May 19, 2026 | 608.50 | 608.50 | 589.50 | 607.00 | 607.00 | -0.25% | 77 |
| May 18, 2026 | 609.00 | 609.00 | 578.55 | 608.50 | 608.50 | -0.08% | 64 |
| May 15, 2026 | 600.00 | 616.00 | 600.00 | 609.00 | 609.00 | 1.09% | 184 |
| May 14, 2026 | 618.70 | 618.70 | 581.25 | 602.45 | 602.45 | 1.15% | 23 |
| May 13, 2026 | 600.00 | 600.00 | 585.10 | 595.60 | 595.60 | 0.22% | 274 |
| May 12, 2026 | 594.70 | 615.25 | 594.05 | 594.30 | 594.30 | -3.99% | 135 |
| May 11, 2026 | 628.85 | 629.00 | 602.95 | 619.00 | 619.00 | 0.69% | 114 |
| May 8, 2026 | 595.10 | 615.75 | 595.00 | 614.75 | 614.75 | 4.39% | 264 |
| May 7, 2026 | 649.00 | 649.00 | 587.90 | 588.90 | 588.90 | -4.81% | 1,522 |
| May 6, 2026 | 664.95 | 664.95 | 615.10 | 618.65 | 618.65 | -3.67% | 143 |
| May 5, 2026 | 618.85 | 648.85 | 600.00 | 642.20 | 642.20 | 3.77% | 2,127 |
| May 4, 2026 | 604.85 | 618.85 | 578.30 | 618.85 | 618.85 | 5.00% | 2,693 |
| Apr 30, 2026 | 595.00 | 595.00 | 573.10 | 589.40 | 589.40 | -0.52% | 41 |
| Apr 29, 2026 | 600.00 | 609.00 | 580.00 | 592.50 | 592.50 | 0.30% | 189 |
| Apr 28, 2026 | 574.20 | 600.00 | 574.20 | 590.75 | 590.75 | -0.83% | 164 |
| Apr 27, 2026 | 596.75 | 599.00 | 576.00 | 595.70 | 595.70 | 3.59% | 193 |
| Apr 24, 2026 | 557.00 | 589.00 | 557.00 | 575.05 | 575.05 | -1.50% | 555 |
| Apr 23, 2026 | 561.30 | 584.35 | 561.30 | 583.80 | 583.80 | -0.09% | 189 |
| Apr 22, 2026 | 579.05 | 594.00 | 579.00 | 584.35 | 584.35 | -2.45% | 1,948 |
| Apr 21, 2026 | 572.50 | 601.05 | 572.40 | 599.00 | 599.00 | 4.63% | 1,202 |
| Apr 20, 2026 | 563.90 | 589.75 | 563.90 | 572.50 | 572.50 | -3.49% | 782 |
| Apr 17, 2026 | 599.00 | 599.00 | 578.25 | 593.20 | 593.20 | -0.19% | 141 |
| Apr 16, 2026 | 599.95 | 599.95 | 575.25 | 594.30 | 594.30 | 3.33% | 756 |
| Apr 15, 2026 | 612.00 | 612.00 | 566.10 | 575.15 | 575.15 | -1.78% | 660 |
| Apr 13, 2026 | 610.00 | 627.40 | 580.60 | 585.55 | 585.55 | -2.18% | 1,193 |
| Apr 10, 2026 | 589.95 | 598.60 | 576.00 | 598.60 | 598.60 | 5.00% | 2,460 |
| Apr 9, 2026 | 571.05 | 617.70 | 565.05 | 570.10 | 570.10 | -3.09% | 2,725 |
| Apr 8, 2026 | 563.00 | 598.00 | 550.00 | 588.30 | 588.30 | 6.69% | 1,703 |