Viji Finance Limited (NSE:VIJIFIN)
India · Delayed Price · Currency is INR 3.940
+0.010 (0.25%)
May 25, 2026, 10:40 AM IST
NSE:VIJIFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.83 | 3.98 | 3.66 | 3.88 | - | 1.31% | 129,038 |
| May 21, 2026 | 3.80 | 3.93 | 3.73 | 3.83 | 3.83 | 1.32% | 65,953 |
| May 20, 2026 | 3.88 | 3.94 | 3.71 | 3.78 | 3.78 | -2.58% | 111,324 |
| May 19, 2026 | 3.72 | 3.98 | 3.72 | 3.88 | 3.88 | 2.11% | 94,487 |
| May 18, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -5.00% | 119,423 |
| May 15, 2026 | 4.28 | 4.28 | 3.93 | 4.00 | 4.00 | -2.20% | 108,414 |
| May 14, 2026 | 3.73 | 4.11 | 3.73 | 4.09 | 4.09 | 4.34% | 184,810 |
| May 13, 2026 | 3.92 | 4.03 | 3.92 | 3.92 | 3.92 | -4.85% | 125,442 |
| May 12, 2026 | 4.31 | 4.33 | 4.12 | 4.12 | 4.12 | -4.85% | 193,309 |
| May 11, 2026 | 4.50 | 4.65 | 4.31 | 4.33 | 4.33 | -4.42% | 330,173 |
| May 8, 2026 | 4.62 | 4.64 | 4.23 | 4.53 | 4.53 | 2.49% | 546,311 |
| May 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.99% | 93,708 |
| May 6, 2026 | 4.10 | 4.21 | 4.08 | 4.21 | 4.21 | 4.99% | 352,605 |
| May 5, 2026 | 3.76 | 4.02 | 3.76 | 4.01 | 4.01 | 4.70% | 417,785 |
| May 4, 2026 | 3.80 | 3.93 | 3.73 | 3.83 | 3.83 | - | 174,742 |
| Apr 30, 2026 | 3.77 | 3.87 | 3.60 | 3.83 | 3.83 | 2.96% | 251,065 |
| Apr 29, 2026 | 3.85 | 3.98 | 3.70 | 3.72 | 3.72 | -3.38% | 287,539 |
| Apr 28, 2026 | 3.91 | 3.92 | 3.77 | 3.85 | 3.85 | -1.53% | 192,965 |
| Apr 27, 2026 | 3.79 | 4.10 | 3.79 | 3.91 | 3.91 | -0.76% | 212,882 |
| Apr 24, 2026 | 4.01 | 4.01 | 3.65 | 3.94 | 3.94 | 3.14% | 632,126 |
| Apr 23, 2026 | 3.54 | 3.84 | 3.54 | 3.82 | 3.82 | 4.37% | 499,834 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.51 | 3.66 | 3.66 | 4.57% | 489,594 |
| Apr 21, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 4.79% | 372,265 |
| Apr 20, 2026 | 3.16 | 3.38 | 3.16 | 3.34 | 3.34 | 1.83% | 247,924 |
| Apr 17, 2026 | 3.25 | 3.33 | 3.20 | 3.28 | 3.28 | 0.61% | 119,327 |
| Apr 16, 2026 | 3.39 | 3.39 | 3.21 | 3.26 | 3.26 | -1.51% | 143,374 |
| Apr 15, 2026 | 3.34 | 3.40 | 3.20 | 3.31 | 3.31 | 0.91% | 366,650 |
| Apr 13, 2026 | 3.14 | 3.32 | 3.14 | 3.28 | 3.28 | 1.55% | 441,900 |
| Apr 10, 2026 | 3.22 | 3.29 | 3.15 | 3.23 | 3.23 | 0.62% | 340,183 |
| Apr 9, 2026 | 3.12 | 3.35 | 3.12 | 3.21 | 3.21 | -0.31% | 442,361 |
| Apr 8, 2026 | 3.29 | 3.35 | 3.10 | 3.22 | 3.22 | - | 554,798 |
| Apr 7, 2026 | 3.17 | 3.22 | 2.96 | 3.22 | 3.22 | 4.89% | 718,424 |
| Apr 6, 2026 | 3.17 | 3.17 | 2.92 | 3.07 | 3.07 | 1.66% | 517,589 |
| Apr 2, 2026 | 2.95 | 3.14 | 2.88 | 3.02 | 3.02 | -0.33% | 596,260 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.86 | 3.03 | 3.03 | 4.84% | 353,014 |
| Mar 30, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 4.71% | 195,971 |
| Mar 27, 2026 | 2.64 | 2.77 | 2.64 | 2.76 | 2.76 | 4.55% | 495,931 |
| Mar 25, 2026 | 2.59 | 2.73 | 2.48 | 2.64 | 2.64 | 1.15% | 584,862 |
| Mar 24, 2026 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -4.74% | 57,320 |
| Mar 23, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -4.86% | 39,033 |
| Mar 20, 2026 | 2.88 | 3.00 | 2.88 | 2.88 | 2.88 | -4.95% | 557,636 |
| Mar 19, 2026 | 3.21 | 3.33 | 3.03 | 3.03 | 3.03 | -4.72% | 532,906 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.95% | 309,432 |
| Mar 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.84% | 461,127 |
| Mar 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.71% | 345,886 |
| Mar 13, 2026 | 2.76 | 2.76 | 2.66 | 2.76 | 2.76 | 4.94% | 592,856 |
| Mar 12, 2026 | 2.59 | 2.63 | 2.42 | 2.63 | 2.63 | 4.78% | 743,491 |
| Mar 11, 2026 | 2.43 | 2.52 | 2.28 | 2.51 | 2.51 | 4.58% | 1,000,521 |
| Mar 10, 2026 | 2.40 | 2.40 | 2.31 | 2.40 | 2.40 | 4.80% | 544,416 |
| Mar 9, 2026 | 2.29 | 2.29 | 2.11 | 2.29 | 2.29 | 4.57% | 784,278 |