Viji Finance Limited (BOM:537820)
India · Delayed Price · Currency is INR 13.74
+0.26 (1.93%)
At close: Aug 21, 2026
Viji Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.93% | 86,930 |
| Aug 20, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.97% | 97,000 |
| Aug 19, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.93% | 96,256 |
| Aug 18, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.97% | 138,291 |
| Aug 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.92% | 139,985 |
| Aug 14, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.96% | 406,582 |
| Aug 13, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | 114,595 |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.95% | 108,193 |
| Aug 11, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.99% | 75,231 |
| Aug 10, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.94% | 77,079 |
| Aug 7, 2026 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 1.98% | 1,517,258 |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.93% | 132,821 |
| Aug 5, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.97% | 65,600 |
| Aug 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.91% | 41,694 |
| Aug 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% | 87,173 |
| Jul 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.98% | 76,291 |
| Jul 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.92% | 211,307 |
| Jul 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.96% | 59,673 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.00% | 48,224 |
| Jul 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.93% | 87,359 |
| Jul 24, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.97% | 1,550,220 |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.89% | 131,871 |
| Jul 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.93% | 104,805 |
| Jul 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% | 115,323 |
| Jul 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.89% | 173,833 |
| Jul 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.92% | 58,550 |
| Jul 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | 60,247 |
| Jul 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 95,674 |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 267,518 |
| Jul 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 728,191 |
| Jul 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 222,761 |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.89% | 68,327 |
| Jul 8, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.93% | 112,174 |
| Jul 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.96% | 320,062 |
| Jul 6, 2026 | 6.87 | 7.14 | 6.87 | 7.13 | 7.13 | 1.86% | 1,889,665 |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 1,262,178 |
| Jul 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 119,522 |
| Jul 1, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.95% | 286,286 |
| Jun 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 177,577 |
| Jun 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 165,302 |
| Jun 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 219,352 |
| Jun 24, 2026 | 4.77 | 5.25 | 4.77 | 5.25 | 5.25 | 5.00% | 471,019 |
| Jun 23, 2026 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | 4.82% | 1,628,683 |
| Jun 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 87,576 |
| Jun 19, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 4.84% | 388,822 |
| Jun 18, 2026 | 4.34 | 4.34 | 3.94 | 4.34 | 4.34 | 4.83% | 360,414 |
| Jun 17, 2026 | 3.79 | 4.14 | 3.79 | 4.14 | 4.14 | 4.81% | 129,656 |
| Jun 16, 2026 | 3.92 | 4.00 | 3.75 | 3.95 | 3.95 | 1.54% | 18,193 |
| Jun 15, 2026 | 3.83 | 4.00 | 3.80 | 3.89 | 3.89 | -0.51% | 59,821 |
| Jun 12, 2026 | 3.99 | 3.99 | 3.83 | 3.91 | 3.91 | -1.51% | 11,303 |