Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 593.20
-1.10 (-0.19%)
At close: Apr 17, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 541.45 | 564.70 | 515.95 | 551.40 | 551.40 | 6.30% | 740 |
| Apr 6, 2026 | 480.05 | 521.00 | 458.30 | 518.70 | 518.70 | 8.04% | 2,054 |
| Apr 2, 2026 | 445.00 | 493.60 | 431.05 | 480.10 | 480.10 | 6.99% | 649 |
| Apr 1, 2026 | 422.00 | 463.00 | 421.20 | 448.75 | 448.75 | 6.54% | 517 |
| Mar 30, 2026 | 439.30 | 446.00 | 400.00 | 421.20 | 421.20 | -4.11% | 720 |
| Mar 27, 2026 | 463.15 | 487.00 | 433.00 | 439.25 | 439.25 | -5.15% | 1,559 |
| Mar 25, 2026 | 458.95 | 479.00 | 458.95 | 463.10 | 463.10 | 0.89% | 397 |
| Mar 24, 2026 | 475.80 | 475.80 | 435.00 | 459.00 | 459.00 | -0.24% | 1,842 |
| Mar 23, 2026 | 469.00 | 470.00 | 456.55 | 460.10 | 460.10 | -4.83% | 708 |
| Mar 20, 2026 | 465.05 | 489.40 | 465.00 | 483.45 | 483.45 | 0.29% | 711 |
| Mar 19, 2026 | 461.00 | 500.00 | 461.00 | 482.05 | 482.05 | 2.35% | 1,077 |
| Mar 18, 2026 | 459.95 | 478.65 | 446.00 | 471.00 | 471.00 | 1.78% | 1,512 |
| Mar 17, 2026 | 458.40 | 466.00 | 437.90 | 462.75 | 462.75 | -1.19% | 1,927 |
| Mar 16, 2026 | 480.05 | 489.90 | 450.00 | 468.30 | 468.30 | -3.99% | 1,029 |
| Mar 13, 2026 | 490.20 | 490.20 | 475.05 | 487.75 | 487.75 | -0.53% | 854 |
| Mar 12, 2026 | 500.00 | 500.00 | 480.35 | 490.35 | 490.35 | -0.93% | 963 |
| Mar 11, 2026 | 510.00 | 515.00 | 475.00 | 494.95 | 494.95 | -2.87% | 524 |
| Mar 10, 2026 | 490.05 | 532.75 | 490.00 | 509.60 | 509.60 | 4.69% | 14,208 |
| Mar 9, 2026 | 564.75 | 570.00 | 482.90 | 486.75 | 486.75 | -9.95% | 3,258 |
| Mar 6, 2026 | 504.90 | 554.95 | 480.00 | 540.55 | 540.55 | 15.72% | 9,644 |
| 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 |