Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 1,503.55
+6.35 (0.42%)
At close: Aug 21, 2026
BOM:543350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,498.40 | 1,509.90 | 1,471.95 | 1,503.55 | 1,503.55 | 0.42% | 5,265 |
| Aug 20, 2026 | 1,513.95 | 1,513.95 | 1,486.40 | 1,497.20 | 1,497.20 | 0.50% | 3,740 |
| Aug 19, 2026 | 1,497.55 | 1,506.35 | 1,482.40 | 1,489.70 | 1,489.70 | -0.36% | 3,212 |
| Aug 18, 2026 | 1,509.00 | 1,523.20 | 1,492.00 | 1,495.05 | 1,495.05 | -0.73% | 7,332 |
| Aug 17, 2026 | 1,451.40 | 1,512.00 | 1,451.40 | 1,506.05 | 1,506.05 | 2.12% | 17,953 |
| Aug 14, 2026 | 1,483.20 | 1,503.80 | 1,464.45 | 1,474.85 | 1,474.85 | -0.74% | 112,762 |
| Aug 13, 2026 | 1,513.60 | 1,545.55 | 1,474.90 | 1,485.85 | 1,485.85 | -1.68% | 32,096 |
| Aug 12, 2026 | 1,448.10 | 1,529.50 | 1,429.00 | 1,511.25 | 1,511.25 | 5.97% | 323,936 |
| Aug 11, 2026 | 1,393.00 | 1,440.00 | 1,382.50 | 1,426.10 | 1,426.10 | 2.39% | 29,511 |
| Aug 10, 2026 | 1,352.55 | 1,439.10 | 1,352.55 | 1,392.75 | 1,392.75 | 2.97% | 30,760 |
| Aug 7, 2026 | 1,405.55 | 1,431.05 | 1,334.30 | 1,352.55 | 1,352.55 | -0.97% | 35,934 |
| Aug 6, 2026 | 1,391.50 | 1,422.00 | 1,348.05 | 1,365.85 | 1,365.85 | -1.68% | 106,504 |
| Aug 5, 2026 | 1,391.20 | 1,394.75 | 1,367.35 | 1,389.25 | 1,389.25 | 0.37% | 10,102 |
| Aug 4, 2026 | 1,350.00 | 1,392.80 | 1,342.25 | 1,384.15 | 1,384.15 | 2.57% | 59,782 |
| Aug 3, 2026 | 1,347.95 | 1,368.05 | 1,336.00 | 1,349.45 | 1,349.45 | 0.57% | 244,122 |
| Jul 31, 2026 | 1,300.40 | 1,354.00 | 1,300.40 | 1,341.75 | 1,341.75 | -1.36% | 7,615 |
| Jul 30, 2026 | 1,384.85 | 1,384.85 | 1,350.00 | 1,360.30 | 1,360.30 | -0.73% | 2,661 |
| Jul 29, 2026 | 1,355.00 | 1,375.00 | 1,354.80 | 1,370.25 | 1,370.25 | 0.90% | 1,754 |
| Jul 28, 2026 | 1,348.95 | 1,360.85 | 1,337.45 | 1,358.00 | 1,358.00 | 0.67% | 2,076 |
| Jul 27, 2026 | 1,336.90 | 1,355.50 | 1,306.45 | 1,348.95 | 1,348.95 | 2.74% | 4,363 |
| Jul 24, 2026 | 1,316.85 | 1,323.00 | 1,295.00 | 1,313.00 | 1,313.00 | -0.60% | 8,631 |
| Jul 23, 2026 | 1,312.35 | 1,332.00 | 1,300.25 | 1,320.95 | 1,320.95 | 0.68% | 6,673 |
| Jul 22, 2026 | 1,331.35 | 1,331.35 | 1,302.00 | 1,312.00 | 1,312.00 | -1.41% | 164,413 |
| Jul 21, 2026 | 1,346.15 | 1,346.30 | 1,320.70 | 1,330.75 | 1,330.75 | -0.22% | 3,927 |
| Jul 20, 2026 | 1,351.80 | 1,377.70 | 1,327.80 | 1,333.70 | 1,333.70 | -0.55% | 16,060 |
| Jul 17, 2026 | 1,415.80 | 1,437.00 | 1,307.15 | 1,341.10 | 1,341.10 | -5.16% | 70,797 |
| Jul 16, 2026 | 1,390.30 | 1,440.00 | 1,358.80 | 1,414.10 | 1,414.10 | 1.77% | 142,277 |
| Jul 15, 2026 | 1,384.00 | 1,400.05 | 1,374.15 | 1,389.45 | 1,389.45 | 0.58% | 206,129 |
| Jul 14, 2026 | 1,400.00 | 1,400.00 | 1,364.00 | 1,381.50 | 1,381.50 | -0.41% | 5,576 |
| Jul 13, 2026 | 1,379.05 | 1,407.80 | 1,360.00 | 1,387.15 | 1,387.15 | -0.17% | 314,108 |
| Jul 10, 2026 | 1,387.95 | 1,397.70 | 1,356.35 | 1,389.45 | 1,389.45 | 0.59% | 17,759 |
| Jul 9, 2026 | 1,322.95 | 1,395.00 | 1,322.95 | 1,381.35 | 1,381.35 | 4.38% | 163,639 |
| Jul 8, 2026 | 1,332.50 | 1,357.10 | 1,305.40 | 1,323.40 | 1,323.40 | -0.88% | 8,635 |
| Jul 7, 2026 | 1,344.40 | 1,354.75 | 1,328.30 | 1,335.15 | 1,335.15 | -1.01% | 10,522 |
| Jul 6, 2026 | 1,359.05 | 1,389.00 | 1,322.50 | 1,348.80 | 1,348.80 | -1.17% | 176,546 |
| Jul 3, 2026 | 1,411.55 | 1,411.55 | 1,359.50 | 1,364.80 | 1,364.80 | -2.44% | 24,949 |
| Jul 2, 2026 | 1,379.95 | 1,409.65 | 1,345.85 | 1,399.00 | 1,399.00 | 2.27% | 15,938 |
| Jul 1, 2026 | 1,360.00 | 1,375.00 | 1,339.95 | 1,368.00 | 1,368.00 | 0.93% | 21,303 |
| Jun 30, 2026 | 1,312.00 | 1,413.70 | 1,298.00 | 1,355.40 | 1,355.40 | 3.17% | 81,822 |
| Jun 29, 2026 | 1,376.50 | 1,376.50 | 1,285.60 | 1,313.75 | 1,313.75 | -3.88% | 21,177 |
| Jun 25, 2026 | 1,325.10 | 1,375.00 | 1,325.00 | 1,366.85 | 1,366.85 | 4.08% | 26,095 |
| Jun 24, 2026 | 1,299.55 | 1,324.90 | 1,280.30 | 1,313.25 | 1,313.25 | 1.49% | 5,588 |
| Jun 23, 2026 | 1,336.00 | 1,336.00 | 1,291.10 | 1,294.00 | 1,294.00 | -2.20% | 5,863 |
| Jun 22, 2026 | 1,377.05 | 1,377.05 | 1,318.70 | 1,323.10 | 1,323.10 | -3.51% | 14,184 |
| Jun 19, 2026 | 1,313.95 | 1,389.00 | 1,300.95 | 1,371.20 | 1,371.20 | 5.16% | 8,548 |
| Jun 18, 2026 | 1,307.35 | 1,320.20 | 1,298.10 | 1,303.90 | 1,303.90 | 0.35% | 2,916 |
| Jun 17, 2026 | 1,304.45 | 1,340.30 | 1,297.00 | 1,299.30 | 1,299.30 | 0.10% | 7,173 |
| Jun 16, 2026 | 1,298.40 | 1,330.00 | 1,282.90 | 1,297.95 | 1,297.95 | 1.09% | 16,161 |
| Jun 15, 2026 | 1,308.80 | 1,318.80 | 1,270.30 | 1,283.95 | 1,283.95 | -0.23% | 3,131 |
| Jun 12, 2026 | 1,304.30 | 1,304.30 | 1,252.00 | 1,286.90 | 1,286.90 | 0.64% | 5,210 |