Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 1,064.90
+33.50 (3.25%)
At close: Sep 3, 2025
Vijaya Diagnostic Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,070.00 | 1,104.05 | 1,067.45 | 1,088.45 | 1,088.45 | 2.21% | 10,953 |
| Sep 3, 2025 | 1,035.15 | 1,078.50 | 1,030.70 | 1,064.90 | 1,064.90 | 3.25% | 25,237 |
| Sep 2, 2025 | 1,047.30 | 1,047.30 | 1,018.70 | 1,031.40 | 1,031.40 | -1.03% | 1,538 |
| Sep 1, 2025 | 1,012.05 | 1,049.90 | 1,008.95 | 1,042.10 | 1,042.10 | 3.47% | 3,625 |
| Aug 29, 2025 | 1,010.00 | 1,012.80 | 985.55 | 1,007.20 | 1,007.20 | 1.38% | 3,899 |
| Aug 28, 2025 | 1,010.45 | 1,017.50 | 981.00 | 993.45 | 991.45 | -1.68% | 7,781 |
| Aug 26, 2025 | 1,023.00 | 1,023.00 | 1,005.00 | 1,010.40 | 1,008.37 | -1.12% | 3,592 |
| Aug 25, 2025 | 1,080.95 | 1,080.95 | 1,015.00 | 1,021.85 | 1,019.79 | 0.24% | 4,340 |
| Aug 22, 2025 | 1,022.95 | 1,032.10 | 1,009.65 | 1,019.40 | 1,017.35 | -0.21% | 4,472 |
| Aug 21, 2025 | 1,025.25 | 1,042.10 | 1,000.70 | 1,021.50 | 1,019.44 | -1.71% | 14,028 |
| Aug 20, 2025 | 1,057.25 | 1,069.00 | 1,031.25 | 1,039.25 | 1,037.16 | -1.49% | 8,240 |
| Aug 19, 2025 | 1,054.25 | 1,056.65 | 1,045.95 | 1,054.95 | 1,052.83 | -0.34% | 1,423 |
| Aug 18, 2025 | 1,075.00 | 1,075.00 | 1,043.40 | 1,058.60 | 1,056.47 | 0.49% | 7,656 |
| Aug 14, 2025 | 1,065.00 | 1,077.70 | 1,051.55 | 1,053.45 | 1,051.33 | -0.35% | 4,218 |
| Aug 13, 2025 | 1,057.75 | 1,066.45 | 1,054.35 | 1,057.15 | 1,055.02 | 0.79% | 2,705 |
| Aug 12, 2025 | 1,046.05 | 1,063.35 | 1,041.95 | 1,048.90 | 1,046.79 | -0.09% | 3,572 |
| Aug 11, 2025 | 1,099.95 | 1,099.95 | 1,038.00 | 1,049.85 | 1,047.74 | -0.45% | 6,484 |
| Aug 8, 2025 | 1,059.50 | 1,064.00 | 1,049.30 | 1,054.55 | 1,052.43 | -0.28% | 3,307 |
| Aug 7, 2025 | 1,050.00 | 1,063.20 | 1,039.30 | 1,057.55 | 1,055.42 | 0.43% | 5,285 |
| Aug 6, 2025 | 1,073.55 | 1,075.30 | 1,047.25 | 1,053.00 | 1,050.88 | -1.72% | 4,272 |
| Aug 5, 2025 | 1,067.20 | 1,091.05 | 1,063.00 | 1,071.40 | 1,069.24 | -1.40% | 10,948 |
| Aug 4, 2025 | 1,063.05 | 1,099.00 | 1,063.05 | 1,086.60 | 1,084.41 | 0.30% | 7,206 |
| Aug 1, 2025 | 1,069.05 | 1,093.50 | 1,061.95 | 1,083.40 | 1,081.22 | 0.70% | 11,174 |
| Jul 31, 2025 | 1,089.00 | 1,105.65 | 1,064.45 | 1,075.85 | 1,073.68 | -1.45% | 10,269 |
| Jul 30, 2025 | 1,120.05 | 1,120.05 | 1,080.60 | 1,091.70 | 1,089.50 | -2.53% | 20,657 |
| Jul 29, 2025 | 1,122.20 | 1,140.50 | 1,109.15 | 1,120.00 | 1,117.75 | -2.06% | 32,997 |
| Jul 28, 2025 | 1,070.35 | 1,165.50 | 1,045.80 | 1,143.50 | 1,141.20 | 6.84% | 63,546 |
| Jul 25, 2025 | 1,109.00 | 1,109.00 | 1,060.35 | 1,070.30 | 1,068.15 | -4.55% | 37,973 |
| Jul 24, 2025 | 1,006.25 | 1,142.50 | 1,006.25 | 1,121.30 | 1,119.04 | 10.17% | 214,780 |
| Jul 23, 2025 | 1,000.05 | 1,024.40 | 1,000.05 | 1,017.80 | 1,015.75 | 0.12% | 4,276 |
| Jul 22, 2025 | 1,019.05 | 1,026.40 | 1,008.85 | 1,016.55 | 1,014.50 | 0.46% | 3,204 |
| Jul 21, 2025 | 1,016.35 | 1,021.20 | 1,006.60 | 1,011.90 | 1,009.86 | -1.54% | 2,399 |
| Jul 18, 2025 | 1,046.50 | 1,055.30 | 1,025.00 | 1,027.70 | 1,025.63 | -1.69% | 5,802 |
| Jul 17, 2025 | 1,023.00 | 1,048.00 | 1,023.00 | 1,045.40 | 1,043.30 | 1.51% | 10,089 |
| Jul 16, 2025 | 1,018.80 | 1,037.05 | 1,016.55 | 1,029.80 | 1,027.73 | 1.13% | 10,621 |
| Jul 15, 2025 | 1,002.05 | 1,026.35 | 1,002.05 | 1,018.25 | 1,016.20 | -0.20% | 4,323 |
| Jul 14, 2025 | 1,019.00 | 1,022.75 | 987.60 | 1,020.30 | 1,018.25 | 0.13% | 4,781 |
| Jul 11, 2025 | 1,010.00 | 1,027.70 | 1,000.85 | 1,019.00 | 1,016.95 | 1.12% | 6,385 |
| Jul 10, 2025 | 1,023.45 | 1,028.20 | 1,006.00 | 1,007.70 | 1,005.67 | -1.19% | 8,243 |
| Jul 9, 2025 | 1,005.00 | 1,050.00 | 1,001.70 | 1,019.85 | 1,017.80 | 1.76% | 35,605 |
| Jul 8, 2025 | 1,018.95 | 1,018.95 | 999.25 | 1,002.25 | 1,000.23 | -0.84% | 6,251 |
| Jul 7, 2025 | 1,042.95 | 1,042.95 | 1,006.95 | 1,010.75 | 1,008.72 | -0.91% | 7,932 |
| Jul 4, 2025 | 1,000.00 | 1,025.85 | 993.70 | 1,020.05 | 1,018.00 | 1.70% | 9,387 |
| Jul 3, 2025 | 988.25 | 1,015.00 | 979.55 | 1,003.00 | 1,000.98 | 2.32% | 48,926 |
| Jul 2, 2025 | 983.40 | 986.35 | 971.00 | 980.25 | 978.28 | 0.01% | 3,858 |
| Jul 1, 2025 | 986.50 | 989.95 | 974.00 | 980.20 | 978.23 | -0.48% | 2,797 |
| Jun 30, 2025 | 989.95 | 1,002.75 | 983.30 | 984.90 | 982.92 | -0.48% | 5,569 |
| Jun 27, 2025 | 996.05 | 1,011.55 | 971.95 | 989.70 | 987.71 | -0.87% | 12,992 |
| Jun 26, 2025 | 963.15 | 1,002.00 | 960.05 | 998.40 | 996.39 | 3.45% | 15,170 |
| Jun 25, 2025 | 940.10 | 969.95 | 940.10 | 965.10 | 963.16 | 2.66% | 3,990 |