Viji Finance Limited (NSE:VIJIFIN)
India · Delayed Price · Currency is INR 2.870
+0.010 (0.35%)
Nov 19, 2025, 3:26 PM IST
Viji Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.89 | 2.95 | 2.80 | 2.86 | 2.86 | -0.69% | 59,508 |
| Nov 17, 2025 | 3.11 | 3.11 | 2.83 | 2.88 | 2.88 | -3.03% | 152,467 |
| Nov 14, 2025 | 2.70 | 2.97 | 2.70 | 2.97 | 2.97 | 4.95% | 94,984 |
| Nov 13, 2025 | 2.90 | 3.04 | 2.83 | 2.83 | 2.83 | -5.03% | 187,708 |
| Nov 12, 2025 | 3.14 | 3.19 | 2.98 | 2.98 | 2.98 | -5.10% | 227,021 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.03 | 3.14 | 3.14 | -0.95% | 352,468 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 66,920 |
| Nov 7, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.68% | 126,660 |
| Nov 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | 93,300 |
| Nov 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | 25,321 |
| Nov 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.77% | 28,104 |
| Oct 31, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 1.44% | 73,573 |
| Oct 30, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | 96,824 |
| Oct 29, 2025 | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -1.05% | 24,364 |
| Oct 28, 2025 | 2.89 | 2.89 | 2.83 | 2.87 | 2.87 | -0.69% | 31,298 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -2.03% | 37,714 |
| Oct 24, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 44,769 |
| Oct 23, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -2.31% | 66,540 |
| Oct 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 69,393 |
| Oct 20, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 1.68% | 35,224 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 31,924 |
| Oct 16, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 29,852 |
| Oct 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.22% | 49,147 |
| Oct 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.17% | 11,507 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 11,171 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -2.08% | 5,354 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.04% | 18,822 |
| Oct 8, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.28% | 79,394 |
| Oct 7, 2025 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -2.23% | 150,928 |
| Oct 6, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 1.99% | 359,815 |
| Oct 3, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 4.76% | 89,691 |
| Oct 1, 2025 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.00% | 187,889 |
| Sep 30, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 4.92% | 229,666 |
| Sep 29, 2025 | 2.97 | 3.05 | 2.77 | 3.05 | 3.05 | 4.81% | 122,305 |
| Sep 26, 2025 | 2.81 | 2.94 | 2.66 | 2.91 | 2.91 | 3.56% | 231,507 |
| Sep 25, 2025 | 2.83 | 2.89 | 2.76 | 2.81 | 2.81 | -0.71% | 97,906 |
| Sep 24, 2025 | 2.95 | 2.97 | 2.83 | 2.83 | 2.83 | -5.03% | 195,833 |
| Sep 23, 2025 | 3.01 | 3.14 | 2.98 | 2.98 | 2.98 | -5.10% | 306,848 |
| Sep 22, 2025 | 3.26 | 3.33 | 3.09 | 3.14 | 3.14 | -3.68% | 223,339 |
| Sep 19, 2025 | 3.29 | 3.29 | 3.04 | 3.26 | 3.26 | 2.19% | 135,587 |
| Sep 18, 2025 | 3.15 | 3.30 | 3.15 | 3.19 | 3.19 | -0.62% | 114,840 |
| Sep 17, 2025 | 3.29 | 3.46 | 3.16 | 3.21 | 3.21 | -2.73% | 184,301 |
| Sep 16, 2025 | 3.17 | 3.40 | 3.17 | 3.30 | 3.30 | 0.92% | 107,016 |
| Sep 15, 2025 | 3.14 | 3.29 | 3.14 | 3.27 | 3.27 | 4.14% | 223,059 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 24,155 |
| Sep 11, 2025 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.17% | 37,403 |
| Sep 10, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -1.82% | 63,677 |
| Sep 9, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 107,439 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 60,328 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -0.87% | 31,123 |