Vijay Solvex Limited (BOM:531069)
India · Delayed Price · Currency is INR 614.75
+25.85 (4.39%)
At close: May 8, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |