Vijaya Diagnostic Centre Limited (BOM:543350)
India · Delayed Price · Currency is INR 1,466.60
+43.55 (3.06%)
At close: Oct 6, 2026
BOM:543350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,434.85 | 1,500.00 | 1,413.85 | 1,466.60 | 1,466.60 | 3.06% | 65,873 |
| Oct 5, 2026 | 1,420.20 | 1,445.00 | 1,409.45 | 1,423.05 | 1,423.05 | -0.38% | 7,793 |
| Oct 1, 2026 | 1,444.35 | 1,444.35 | 1,400.00 | 1,428.45 | 1,428.45 | -0.56% | 8,182 |
| Sep 30, 2026 | 1,488.95 | 1,490.95 | 1,433.75 | 1,436.45 | 1,436.45 | -2.76% | 8,036 |
| Sep 29, 2026 | 1,502.80 | 1,506.50 | 1,464.10 | 1,477.25 | 1,477.25 | -1.50% | 2,951 |
| Sep 28, 2026 | 1,507.65 | 1,510.55 | 1,483.85 | 1,499.75 | 1,499.75 | -1.04% | 6,862 |
| Sep 25, 2026 | 1,526.00 | 1,528.75 | 1,503.40 | 1,515.50 | 1,515.50 | -0.79% | 10,596 |
| Sep 24, 2026 | 1,573.55 | 1,573.55 | 1,523.85 | 1,527.55 | 1,527.55 | -2.57% | 8,927 |
| Sep 23, 2026 | 1,511.95 | 1,592.00 | 1,510.00 | 1,567.85 | 1,567.85 | 3.50% | 10,870 |
| Sep 22, 2026 | 1,550.05 | 1,570.00 | 1,507.00 | 1,514.90 | 1,514.90 | -2.75% | 9,980 |
| Sep 21, 2026 | 1,557.10 | 1,573.15 | 1,545.60 | 1,557.80 | 1,557.80 | 0.02% | 8,190 |
| Sep 18, 2026 | 1,508.45 | 1,569.00 | 1,491.00 | 1,557.50 | 1,557.50 | 3.35% | 25,676 |
| Sep 17, 2026 | 1,444.80 | 1,510.95 | 1,423.85 | 1,507.00 | 1,507.00 | 4.85% | 4,634 |
| Sep 16, 2026 | 1,428.05 | 1,448.55 | 1,385.95 | 1,437.25 | 1,437.25 | -0.27% | 4,308 |
| Sep 15, 2026 | 1,496.05 | 1,505.00 | 1,433.00 | 1,443.10 | 1,441.10 | -3.94% | 20,036 |
| Sep 11, 2026 | 1,496.00 | 1,517.55 | 1,466.30 | 1,502.30 | 1,500.22 | 0.25% | 10,941 |
| Sep 10, 2026 | 1,502.80 | 1,517.60 | 1,495.90 | 1,498.50 | 1,496.42 | 0.11% | 4,229 |
| Sep 9, 2026 | 1,500.20 | 1,576.90 | 1,478.65 | 1,496.85 | 1,494.78 | -0.43% | 32,774 |
| Sep 8, 2026 | 1,496.00 | 1,520.40 | 1,486.85 | 1,503.35 | 1,501.27 | 0.42% | 8,804 |
| Sep 7, 2026 | 1,490.05 | 1,525.00 | 1,490.05 | 1,497.05 | 1,494.98 | 0.05% | 12,120 |
| Sep 4, 2026 | 1,507.35 | 1,510.00 | 1,490.00 | 1,496.35 | 1,494.28 | -0.64% | 4,323 |
| Sep 3, 2026 | 1,486.60 | 1,510.60 | 1,479.20 | 1,505.95 | 1,503.86 | 1.71% | 3,979 |
| Sep 2, 2026 | 1,511.30 | 1,529.65 | 1,474.25 | 1,480.70 | 1,478.65 | -1.11% | 7,184 |
| Sep 1, 2026 | 1,520.00 | 1,520.00 | 1,488.00 | 1,497.25 | 1,495.17 | -1.50% | 6,694 |
| Aug 31, 2026 | 1,468.85 | 1,525.80 | 1,451.85 | 1,520.00 | 1,517.89 | 4.70% | 15,560 |
| Aug 28, 2026 | 1,465.00 | 1,475.65 | 1,443.85 | 1,451.80 | 1,449.79 | -1.48% | 9,121 |
| Aug 27, 2026 | 1,498.00 | 1,498.00 | 1,465.00 | 1,473.65 | 1,471.61 | 0.30% | 4,648 |
| Aug 26, 2026 | 1,499.85 | 1,499.85 | 1,469.00 | 1,469.25 | 1,467.21 | -0.76% | 2,205 |
| Aug 25, 2026 | 1,470.00 | 1,495.75 | 1,450.00 | 1,480.45 | 1,478.40 | 0.17% | 6,230 |
| Aug 24, 2026 | 1,517.95 | 1,517.95 | 1,475.55 | 1,477.95 | 1,475.90 | -1.70% | 4,293 |
| Aug 21, 2026 | 1,498.40 | 1,509.90 | 1,471.95 | 1,503.55 | 1,501.47 | 0.42% | 5,265 |
| Aug 20, 2026 | 1,513.95 | 1,513.95 | 1,486.40 | 1,497.20 | 1,495.13 | 0.50% | 3,740 |
| Aug 19, 2026 | 1,497.55 | 1,506.35 | 1,482.40 | 1,489.70 | 1,487.64 | -0.36% | 3,212 |
| Aug 18, 2026 | 1,509.00 | 1,523.20 | 1,492.00 | 1,495.05 | 1,492.98 | -0.73% | 7,332 |
| Aug 17, 2026 | 1,451.40 | 1,512.00 | 1,451.40 | 1,506.05 | 1,503.96 | 2.12% | 17,953 |
| Aug 14, 2026 | 1,483.20 | 1,503.80 | 1,464.45 | 1,474.85 | 1,472.81 | -0.74% | 112,762 |
| Aug 13, 2026 | 1,513.60 | 1,545.55 | 1,474.90 | 1,485.85 | 1,483.79 | -1.68% | 32,096 |
| Aug 12, 2026 | 1,448.10 | 1,529.50 | 1,429.00 | 1,511.25 | 1,509.16 | 5.97% | 323,936 |
| Aug 11, 2026 | 1,393.00 | 1,440.00 | 1,382.50 | 1,426.10 | 1,424.12 | 2.39% | 29,511 |
| Aug 10, 2026 | 1,352.55 | 1,439.10 | 1,352.55 | 1,392.75 | 1,390.82 | 2.97% | 30,760 |
| Aug 7, 2026 | 1,405.55 | 1,431.05 | 1,334.30 | 1,352.55 | 1,350.68 | -0.97% | 35,934 |
| Aug 6, 2026 | 1,391.50 | 1,422.00 | 1,348.05 | 1,365.85 | 1,363.96 | -1.68% | 106,504 |
| Aug 5, 2026 | 1,391.20 | 1,394.75 | 1,367.35 | 1,389.25 | 1,387.32 | 0.37% | 10,102 |
| Aug 4, 2026 | 1,350.00 | 1,392.80 | 1,342.25 | 1,384.15 | 1,382.23 | 2.57% | 59,782 |
| Aug 3, 2026 | 1,347.95 | 1,368.05 | 1,336.00 | 1,349.45 | 1,347.58 | 0.57% | 244,122 |
| Jul 31, 2026 | 1,300.40 | 1,354.00 | 1,300.40 | 1,341.75 | 1,339.89 | -1.36% | 7,615 |
| Jul 30, 2026 | 1,384.85 | 1,384.85 | 1,350.00 | 1,360.30 | 1,358.41 | -0.73% | 2,661 |
| Jul 29, 2026 | 1,355.00 | 1,375.00 | 1,354.80 | 1,370.25 | 1,368.35 | 0.90% | 1,754 |
| Jul 28, 2026 | 1,348.95 | 1,360.85 | 1,337.45 | 1,358.00 | 1,356.12 | 0.67% | 2,076 |
| Jul 27, 2026 | 1,336.90 | 1,355.50 | 1,306.45 | 1,348.95 | 1,347.08 | 2.74% | 4,363 |