Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 1,341.75
-18.55 (-1.36%)
At close: Jul 31, 2026
BOM:543350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,255.60 | 1,310.00 | 1,255.60 | 1,278.75 | 1,278.75 | 1.04% | 13,370 |
| Jun 10, 2026 | 1,275.65 | 1,304.55 | 1,259.85 | 1,265.55 | 1,265.55 | -2.59% | 12,330 |
| Jun 9, 2026 | 1,315.00 | 1,315.00 | 1,289.65 | 1,299.20 | 1,299.20 | -0.60% | 6,683 |
| Jun 8, 2026 | 1,331.45 | 1,358.95 | 1,300.00 | 1,307.05 | 1,307.05 | -5.12% | 16,867 |
| Jun 5, 2026 | 1,375.30 | 1,425.00 | 1,344.50 | 1,377.60 | 1,377.60 | 1.31% | 38,377 |
| Jun 4, 2026 | 1,286.15 | 1,379.95 | 1,270.85 | 1,359.80 | 1,359.80 | 6.36% | 49,771 |
| Jun 3, 2026 | 1,324.10 | 1,324.10 | 1,264.00 | 1,278.50 | 1,278.50 | -2.92% | 8,933 |
| Jun 2, 2026 | 1,242.00 | 1,338.95 | 1,240.90 | 1,317.00 | 1,317.00 | 6.53% | 10,402 |
| Jun 1, 2026 | 1,310.35 | 1,319.25 | 1,226.10 | 1,236.30 | 1,236.30 | -5.52% | 22,936 |
| May 29, 2026 | 1,279.95 | 1,323.15 | 1,270.00 | 1,308.50 | 1,308.50 | 3.75% | 14,692 |
| May 27, 2026 | 1,257.35 | 1,269.45 | 1,231.15 | 1,261.15 | 1,261.15 | 0.21% | 5,860 |
| May 26, 2026 | 1,220.00 | 1,272.65 | 1,220.00 | 1,258.55 | 1,258.55 | 3.22% | 4,198 |
| May 25, 2026 | 1,253.95 | 1,253.95 | 1,212.00 | 1,219.30 | 1,219.30 | -0.46% | 154,796 |
| May 22, 2026 | 1,257.95 | 1,257.95 | 1,221.50 | 1,224.90 | 1,224.90 | -2.72% | 4,637 |
| May 21, 2026 | 1,264.95 | 1,300.80 | 1,253.15 | 1,259.15 | 1,259.15 | -0.78% | 5,884 |