Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 700.00
+8.60 (1.24%)
At close: Aug 21, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 700.00 | 703.50 | 699.95 | 700.00 | 700.00 | 1.24% | 23 |
| Aug 20, 2026 | 723.40 | 723.40 | 691.40 | 691.40 | 691.40 | -1.23% | 100 |
| Aug 19, 2026 | 700.00 | 724.00 | 700.00 | 700.00 | 700.00 | -0.14% | 194 |
| Aug 18, 2026 | 681.20 | 718.00 | 681.00 | 700.95 | 700.95 | 2.02% | 188 |
| Aug 17, 2026 | 685.20 | 709.00 | 685.20 | 687.10 | 687.10 | -3.69% | 300 |
| Aug 14, 2026 | 721.00 | 742.95 | 705.00 | 713.45 | 713.45 | -1.32% | 545 |
| Aug 13, 2026 | 702.00 | 729.50 | 685.00 | 723.00 | 723.00 | 2.99% | 721 |
| Aug 12, 2026 | 690.05 | 706.95 | 690.00 | 702.00 | 702.00 | 1.03% | 70 |
| Aug 11, 2026 | 692.00 | 707.00 | 685.05 | 694.85 | 694.85 | 0.14% | 876 |
| Aug 10, 2026 | 687.50 | 713.00 | 685.00 | 693.85 | 693.85 | 1.44% | 794 |
| Aug 7, 2026 | 700.00 | 700.00 | 684.00 | 684.00 | 684.00 | -1.53% | 140 |
| Aug 6, 2026 | 720.75 | 721.00 | 685.30 | 694.65 | 694.65 | -0.76% | 771 |
| Aug 5, 2026 | 700.00 | 721.00 | 699.00 | 700.00 | 700.00 | 0.07% | 371 |
| Aug 4, 2026 | 713.85 | 713.85 | 672.40 | 699.50 | 699.50 | 1.89% | 710 |
| Aug 3, 2026 | 690.00 | 690.00 | 686.55 | 686.55 | 686.55 | -0.23% | 367 |
| Jul 31, 2026 | 688.10 | 695.00 | 688.05 | 688.15 | 688.15 | 0.45% | 51 |
| Jul 30, 2026 | 709.00 | 709.00 | 685.00 | 685.10 | 685.10 | -0.98% | 395 |
| Jul 29, 2026 | 708.80 | 710.00 | 690.05 | 691.90 | 691.90 | 1.01% | 626 |
| Jul 28, 2026 | 672.95 | 685.00 | 672.00 | 685.00 | 685.00 | 1.29% | 54 |
| Jul 27, 2026 | 708.00 | 709.00 | 675.55 | 676.30 | 676.30 | -4.61% | 588 |
| Jul 24, 2026 | 685.00 | 709.95 | 685.00 | 709.00 | 709.00 | 0.57% | 36 |
| Jul 23, 2026 | 685.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.72% | 217 |
| Jul 22, 2026 | 707.00 | 707.00 | 677.15 | 699.95 | 699.95 | -1.69% | 90 |
| Jul 21, 2026 | 675.20 | 714.95 | 664.65 | 712.00 | 712.00 | 1.87% | 443 |
| Jul 20, 2026 | 711.00 | 711.00 | 670.00 | 698.95 | 698.95 | 1.67% | 156 |
| Jul 17, 2026 | 666.10 | 688.95 | 666.10 | 687.50 | 687.50 | -0.55% | 201 |
| Jul 16, 2026 | 697.95 | 697.95 | 680.20 | 691.30 | 691.30 | -1.24% | 25 |
| Jul 15, 2026 | 698.00 | 710.00 | 690.05 | 699.95 | 699.95 | 1.72% | 159 |
| Jul 14, 2026 | 685.00 | 705.00 | 664.00 | 688.10 | 688.10 | -1.55% | 549 |
| Jul 13, 2026 | 680.25 | 709.00 | 680.25 | 698.90 | 698.90 | -1.76% | 380 |
| Jul 10, 2026 | 697.80 | 715.00 | 671.75 | 711.40 | 711.40 | 4.39% | 163 |
| Jul 9, 2026 | 673.00 | 700.10 | 672.40 | 681.50 | 681.50 | -3.71% | 768 |
| Jul 8, 2026 | 745.00 | 745.00 | 707.75 | 707.75 | 707.75 | -5.00% | 378 |
| Jul 7, 2026 | 769.50 | 769.50 | 708.15 | 745.00 | 745.00 | -0.05% | 412 |
| Jul 6, 2026 | 742.05 | 785.00 | 741.70 | 745.40 | 745.40 | -4.52% | 598 |
| Jul 3, 2026 | 740.00 | 785.60 | 717.70 | 780.70 | 780.70 | 3.34% | 1,593 |
| Jul 2, 2026 | 755.00 | 755.45 | 687.50 | 755.45 | 755.45 | 5.00% | 4,261 |
| Jul 1, 2026 | 719.50 | 719.50 | 690.05 | 719.50 | 719.50 | 5.00% | 1,015 |
| Jun 30, 2026 | 653.00 | 685.25 | 653.00 | 685.25 | 685.25 | 5.00% | 999 |
| Jun 29, 2026 | 625.00 | 652.95 | 621.00 | 652.65 | 652.65 | 4.94% | 2,282 |
| Jun 25, 2026 | 601.05 | 630.00 | 576.40 | 621.90 | 621.90 | 3.65% | 7,734 |
| Jun 24, 2026 | 594.00 | 623.00 | 576.05 | 600.00 | 600.00 | 1.10% | 6,664 |
| Jun 23, 2026 | 607.00 | 637.00 | 577.00 | 593.45 | 593.45 | -2.26% | 6,898 |
| Jun 22, 2026 | 602.00 | 611.05 | 602.00 | 607.20 | 607.20 | -3.62% | 76 |
| 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 |