Viji Finance Limited (BOM:537820)
India · Delayed Price · Currency is INR 3.920
+0.020 (0.51%)
At close: May 26, 2026
Viji Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.93 | 4.10 | 3.93 | 4.08 | 4.08 | 4.08% | 88,289 |
| May 26, 2026 | 3.93 | 4.03 | 3.77 | 3.92 | 3.92 | 0.51% | 10,670 |
| May 25, 2026 | 3.81 | 3.97 | 3.81 | 3.90 | 3.90 | -0.76% | 22,789 |
| May 22, 2026 | 3.78 | 3.99 | 3.78 | 3.93 | 3.93 | 3.15% | 17,721 |
| May 21, 2026 | 3.80 | 3.90 | 3.72 | 3.81 | 3.81 | 0.26% | 3,819 |
| May 20, 2026 | 3.85 | 3.94 | 3.72 | 3.80 | 3.80 | -1.55% | 14,185 |
| May 19, 2026 | 3.95 | 3.95 | 3.66 | 3.86 | 3.86 | 2.39% | 63,631 |
| May 18, 2026 | 4.10 | 4.10 | 3.77 | 3.77 | 3.77 | -4.80% | 89,074 |
| May 15, 2026 | 4.24 | 4.24 | 3.96 | 3.96 | 3.96 | -4.81% | 40,282 |
| May 14, 2026 | 3.78 | 4.16 | 3.78 | 4.16 | 4.16 | 4.79% | 99,845 |
| May 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.80% | 6,475 |
| May 12, 2026 | 4.53 | 4.53 | 4.17 | 4.17 | 4.17 | -4.79% | 47,118 |
| May 11, 2026 | 4.70 | 4.70 | 4.26 | 4.38 | 4.38 | -2.23% | 96,290 |
| May 8, 2026 | 4.66 | 4.66 | 4.23 | 4.48 | 4.48 | 0.90% | 224,294 |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 71,673 |
| May 6, 2026 | 4.04 | 4.23 | 4.04 | 4.23 | 4.23 | 4.96% | 269,629 |
| May 5, 2026 | 3.71 | 4.04 | 3.71 | 4.03 | 4.03 | 4.68% | 125,658 |
| May 4, 2026 | 3.85 | 3.85 | 3.60 | 3.85 | 3.85 | 4.90% | 23,196 |
| Apr 30, 2026 | 3.58 | 3.82 | 3.58 | 3.67 | 3.67 | -1.61% | 41,605 |
| Apr 29, 2026 | 3.71 | 3.94 | 3.65 | 3.73 | 3.73 | -0.80% | 30,433 |
| Apr 28, 2026 | 3.90 | 4.00 | 3.75 | 3.76 | 3.76 | -3.09% | 28,202 |
| Apr 27, 2026 | 4.10 | 4.10 | 3.86 | 3.88 | 3.88 | -0.77% | 52,926 |
| Apr 24, 2026 | 3.83 | 4.03 | 3.83 | 3.91 | 3.91 | 1.82% | 78,023 |
| Apr 23, 2026 | 3.50 | 3.84 | 3.50 | 3.84 | 3.84 | 4.92% | 77,759 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.60 | 3.66 | 3.66 | 2.52% | 121,954 |
| Apr 21, 2026 | 3.26 | 3.57 | 3.26 | 3.57 | 3.57 | 5.00% | 153,798 |
| Apr 20, 2026 | 3.32 | 3.41 | 3.32 | 3.40 | 3.40 | 4.62% | 26,129 |
| Apr 17, 2026 | 3.16 | 3.32 | 3.16 | 3.25 | 3.25 | -0.61% | 6,444 |
| Apr 16, 2026 | 3.26 | 3.44 | 3.18 | 3.27 | 3.27 | -1.80% | 69,159 |
| Apr 15, 2026 | 3.33 | 3.33 | 3.21 | 3.33 | 3.33 | 4.72% | 8,618 |
| Apr 13, 2026 | 3.20 | 3.31 | 3.10 | 3.18 | 3.18 | -0.63% | 9,485 |
| Apr 10, 2026 | 3.11 | 3.35 | 3.07 | 3.20 | 3.20 | -0.62% | 61,292 |
| Apr 9, 2026 | 3.12 | 3.34 | 3.12 | 3.22 | 3.22 | -0.92% | 14,074 |
| Apr 8, 2026 | 3.33 | 3.42 | 3.14 | 3.25 | 3.25 | -1.22% | 48,178 |
| Apr 7, 2026 | 3.03 | 3.33 | 3.03 | 3.29 | 3.29 | 3.46% | 132,814 |
| Apr 6, 2026 | 2.93 | 3.23 | 2.93 | 3.18 | 3.18 | 3.25% | 157,137 |
| Apr 2, 2026 | 3.09 | 3.09 | 2.81 | 3.08 | 3.08 | 4.41% | 136,630 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.98% | 54,826 |
| Mar 30, 2026 | 2.74 | 2.81 | 2.68 | 2.81 | 2.81 | 4.85% | 20,458 |
| Mar 27, 2026 | 2.68 | 2.68 | 2.44 | 2.68 | 2.68 | 4.69% | 139,288 |
| Mar 25, 2026 | 2.65 | 2.73 | 2.47 | 2.56 | 2.56 | -1.54% | 330,117 |
| Mar 24, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -4.76% | 27,647 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.73 | 2.73 | 2.73 | -4.88% | 18,116 |
| Mar 20, 2026 | 2.87 | 3.10 | 2.87 | 2.87 | 2.87 | -4.97% | 52,199 |
| Mar 19, 2026 | 3.32 | 3.32 | 3.02 | 3.02 | 3.02 | -4.73% | 122,282 |
| Mar 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 10,352 |
| Mar 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 13,051 |
| Mar 16, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 4.73% | 10,552 |
| Mar 13, 2026 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 4.96% | 15,627 |
| Mar 12, 2026 | 2.60 | 2.62 | 2.53 | 2.62 | 2.62 | 4.80% | 41,756 |