Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 599.30
-27.70 (-4.42%)
At close: Oct 23, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 688.25 | 708.00 | 685.00 | 707.50 | 707.50 | 3.16% | 138 |
| Aug 26, 2026 | 660.60 | 685.85 | 660.60 | 685.85 | 685.85 | -1.00% | 18 |
| Aug 25, 2026 | 696.50 | 696.50 | 667.00 | 692.75 | 692.75 | -1.04% | 267 |
| Aug 24, 2026 | 700.00 | 700.00 | 687.85 | 700.00 | 700.00 | - | 31 |
| 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 |