Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 1,308.50
+47.35 (3.75%)
At close: May 29, 2026
BOM:543350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,309.90 | 1,309.90 | 1,260.00 | 1,269.00 | 1,269.00 | -2.40% | 10,502 |
| May 19, 2026 | 1,295.00 | 1,308.90 | 1,261.90 | 1,300.25 | 1,300.25 | -0.44% | 14,326 |
| May 18, 2026 | 1,310.40 | 1,373.95 | 1,293.45 | 1,306.00 | 1,306.00 | -2.18% | 40,593 |
| May 15, 2026 | 1,270.10 | 1,376.25 | 1,259.60 | 1,335.05 | 1,335.05 | 5.11% | 26,556 |
| May 14, 2026 | 1,275.15 | 1,304.50 | 1,264.05 | 1,270.15 | 1,270.15 | -1.67% | 9,659 |
| May 13, 2026 | 1,278.95 | 1,298.00 | 1,261.35 | 1,291.70 | 1,291.70 | 0.93% | 15,584 |
| May 12, 2026 | 1,341.65 | 1,341.65 | 1,259.85 | 1,279.80 | 1,279.80 | -4.64% | 33,261 |
| May 11, 2026 | 1,284.50 | 1,373.80 | 1,278.15 | 1,342.05 | 1,342.05 | 5.00% | 111,832 |
| May 8, 2026 | 1,279.70 | 1,298.75 | 1,223.25 | 1,278.15 | 1,278.15 | 5.73% | 449,856 |
| May 7, 2026 | 1,199.60 | 1,223.50 | 1,190.30 | 1,208.85 | 1,208.85 | 1.64% | 14,136 |
| May 6, 2026 | 1,162.15 | 1,198.80 | 1,162.15 | 1,189.30 | 1,189.30 | 1.35% | 5,028 |
| May 5, 2026 | 1,153.50 | 1,181.10 | 1,149.10 | 1,173.45 | 1,173.45 | 1.73% | 8,949 |
| May 4, 2026 | 1,130.05 | 1,171.70 | 1,130.05 | 1,153.50 | 1,153.50 | 2.36% | 14,327 |
| Apr 30, 2026 | 1,123.75 | 1,135.00 | 1,094.25 | 1,126.95 | 1,126.95 | 1.27% | 9,632 |
| Apr 29, 2026 | 1,097.40 | 1,116.95 | 1,091.00 | 1,112.80 | 1,112.80 | 0.20% | 6,634 |
| Apr 28, 2026 | 1,110.70 | 1,122.50 | 1,095.05 | 1,110.55 | 1,110.55 | - | 108,216 |
| Apr 27, 2026 | 1,070.35 | 1,118.00 | 1,070.35 | 1,110.50 | 1,110.50 | 4.23% | 7,280 |
| Apr 24, 2026 | 1,025.25 | 1,070.00 | 1,005.05 | 1,065.40 | 1,065.40 | 3.49% | 10,620 |
| Apr 23, 2026 | 1,029.70 | 1,037.80 | 1,021.55 | 1,029.50 | 1,029.50 | -1.36% | 2,462 |
| Apr 22, 2026 | 1,029.10 | 1,049.00 | 1,019.95 | 1,043.65 | 1,043.65 | 0.84% | 13,284 |
| Apr 21, 2026 | 1,031.90 | 1,040.80 | 1,015.10 | 1,035.00 | 1,035.00 | 1.20% | 3,920 |
| Apr 20, 2026 | 1,016.70 | 1,031.45 | 998.55 | 1,022.70 | 1,022.70 | 0.04% | 3,213 |
| Apr 17, 2026 | 1,019.70 | 1,052.55 | 1,017.10 | 1,022.25 | 1,022.25 | 0.42% | 3,735 |
| Apr 16, 2026 | 1,020.00 | 1,024.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.53% | 1,998 |
| Apr 15, 2026 | 992.05 | 1,017.00 | 983.50 | 1,012.65 | 1,012.65 | 2.28% | 3,306 |
| Apr 13, 2026 | 981.00 | 998.20 | 955.45 | 990.10 | 990.10 | 0.97% | 3,024 |
| Apr 10, 2026 | 992.90 | 992.90 | 972.75 | 980.55 | 980.55 | 0.56% | 1,488 |
| Apr 9, 2026 | 962.50 | 979.90 | 955.60 | 975.05 | 975.05 | 1.30% | 3,043 |
| Apr 8, 2026 | 960.10 | 974.05 | 937.65 | 962.50 | 962.50 | 3.61% | 8,648 |
| Apr 7, 2026 | 890.90 | 939.00 | 883.40 | 929.00 | 929.00 | 3.47% | 4,948 |
| Apr 6, 2026 | 900.45 | 901.45 | 863.90 | 897.85 | 897.85 | 0.22% | 9,784 |
| Apr 2, 2026 | 884.55 | 901.00 | 850.60 | 895.85 | 895.85 | 1.40% | 2,767 |
| 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 |