Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 883.50
+22.05 (2.56%)
At close: Apr 1, 2026
BOM:543350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 861.45 | 888.20 | 861.45 | 883.50 | 883.50 | 2.56% | 4,518 |
| Mar 30, 2026 | 870.25 | 870.25 | 847.90 | 861.45 | 861.45 | -1.00% | 4,884 |
| Mar 27, 2026 | 885.00 | 897.50 | 867.35 | 870.15 | 870.15 | -2.42% | 2,965 |
| Mar 25, 2026 | 900.00 | 910.45 | 885.50 | 891.70 | 891.70 | 0.28% | 5,361 |
| Mar 24, 2026 | 890.20 | 898.10 | 878.20 | 889.20 | 889.20 | 0.78% | 3,840 |
| Mar 23, 2026 | 880.45 | 894.00 | 874.30 | 882.30 | 882.30 | -2.21% | 3,795 |
| Mar 20, 2026 | 924.30 | 924.60 | 892.00 | 902.25 | 902.25 | -2.39% | 5,707 |
| Mar 19, 2026 | 929.05 | 929.25 | 911.00 | 924.30 | 924.30 | -1.60% | 4,050 |
| Mar 18, 2026 | 935.65 | 950.95 | 930.50 | 939.30 | 939.30 | 0.22% | 5,428 |
| Mar 17, 2026 | 937.65 | 951.60 | 925.00 | 937.25 | 937.25 | 0.05% | 4,562 |
| Mar 16, 2026 | 929.65 | 946.70 | 905.90 | 936.80 | 936.80 | 0.77% | 5,053 |
| Mar 13, 2026 | 945.40 | 955.00 | 918.00 | 929.65 | 929.65 | -2.65% | 9,000 |
| Mar 12, 2026 | 954.95 | 960.80 | 938.30 | 954.95 | 954.95 | -0.88% | 2,141 |
| Mar 11, 2026 | 947.50 | 968.10 | 946.90 | 963.45 | 963.45 | 1.69% | 3,573 |
| Mar 10, 2026 | 1,003.50 | 1,003.50 | 939.75 | 947.45 | 947.45 | 0.10% | 4,358 |
| Mar 9, 2026 | 959.65 | 959.65 | 915.00 | 946.50 | 946.50 | -0.65% | 2,084 |
| Mar 6, 2026 | 953.00 | 960.10 | 945.05 | 952.70 | 952.70 | -0.50% | 1,800 |
| Mar 5, 2026 | 962.45 | 963.90 | 935.10 | 957.45 | 957.45 | 1.96% | 3,728 |
| Mar 4, 2026 | 968.35 | 968.35 | 926.10 | 939.05 | 939.05 | -4.07% | 4,290 |
| Mar 2, 2026 | 985.80 | 986.55 | 965.00 | 978.85 | 978.85 | -2.48% | 1,544 |
| Feb 27, 2026 | 984.40 | 1,022.20 | 972.05 | 1,003.70 | 1,003.70 | 1.89% | 5,416 |
| Feb 26, 2026 | 989.90 | 999.55 | 984.10 | 985.05 | 985.05 | -0.48% | 1,614 |
| Feb 25, 2026 | 963.05 | 1,000.45 | 963.05 | 989.80 | 989.80 | 0.52% | 2,065 |
| Feb 24, 2026 | 996.05 | 1,006.35 | 978.00 | 984.70 | 984.70 | -2.86% | 3,249 |
| Feb 23, 2026 | 1,009.35 | 1,019.65 | 1,007.05 | 1,013.70 | 1,013.70 | 0.48% | 3,211 |
| Feb 20, 2026 | 1,009.60 | 1,012.55 | 1,001.00 | 1,008.90 | 1,008.90 | -0.05% | 756 |
| Feb 19, 2026 | 1,016.35 | 1,023.25 | 998.40 | 1,009.45 | 1,009.45 | -0.41% | 6,040 |
| Feb 18, 2026 | 1,018.70 | 1,022.00 | 998.10 | 1,013.60 | 1,013.60 | -0.91% | 2,951 |
| Feb 17, 2026 | 1,007.90 | 1,038.00 | 997.50 | 1,022.95 | 1,022.95 | 1.52% | 77,146 |
| Feb 16, 2026 | 983.95 | 1,025.00 | 983.95 | 1,007.60 | 1,007.60 | 1.98% | 8,302 |
| Feb 13, 2026 | 1,012.90 | 1,012.90 | 975.25 | 988.05 | 988.05 | -0.74% | 6,362 |
| Feb 12, 2026 | 1,004.50 | 1,008.65 | 990.25 | 995.45 | 995.45 | -1.82% | 2,015 |
| Feb 11, 2026 | 1,021.70 | 1,027.25 | 1,006.45 | 1,013.90 | 1,013.90 | -0.72% | 3,551 |
| Feb 10, 2026 | 995.00 | 1,024.50 | 994.80 | 1,021.25 | 1,021.25 | 2.76% | 5,807 |
| Feb 9, 2026 | 960.50 | 997.90 | 960.50 | 993.80 | 993.80 | 2.95% | 5,606 |
| Feb 6, 2026 | 957.25 | 975.55 | 952.00 | 965.35 | 965.35 | -0.52% | 221,367 |
| Feb 5, 2026 | 974.60 | 976.45 | 960.95 | 970.40 | 970.40 | -0.88% | 1,690 |
| Feb 4, 2026 | 950.15 | 984.45 | 950.15 | 979.00 | 979.00 | 1.18% | 1,492 |
| Feb 3, 2026 | 962.15 | 975.00 | 946.00 | 967.60 | 967.60 | 0.41% | 68,265 |
| Feb 2, 2026 | 925.15 | 970.05 | 925.15 | 963.65 | 963.65 | -1.79% | 16,331 |
| Feb 1, 2026 | 957.20 | 989.00 | 946.00 | 981.25 | 981.25 | 2.54% | 3,098 |
| Jan 30, 2026 | 935.40 | 967.60 | 934.80 | 956.90 | 956.90 | 2.10% | 3,581 |
| Jan 29, 2026 | 954.00 | 954.00 | 919.10 | 937.25 | 937.25 | -1.90% | 4,094 |
| Jan 28, 2026 | 965.85 | 970.15 | 950.95 | 955.40 | 955.40 | -1.27% | 3,086 |
| Jan 27, 2026 | 994.00 | 996.15 | 963.40 | 967.65 | 967.65 | -2.87% | 3,160 |
| Jan 23, 2026 | 989.00 | 1,004.00 | 987.05 | 996.20 | 996.20 | 0.60% | 2,165 |
| Jan 22, 2026 | 979.05 | 994.25 | 967.75 | 990.30 | 990.30 | -0.20% | 4,591 |
| Jan 21, 2026 | 955.05 | 1,000.00 | 944.80 | 992.30 | 992.30 | 2.80% | 7,297 |
| Jan 20, 2026 | 977.70 | 977.70 | 944.00 | 965.30 | 965.30 | -1.27% | 8,993 |
| Jan 19, 2026 | 990.20 | 990.20 | 976.25 | 977.70 | 977.70 | -1.03% | 4,159 |