Viji Finance Limited (NSE:VIJIFIN)
India · Delayed Price · Currency is INR 8.92
+0.17 (1.94%)
Jul 22, 2026, 3:15 PM IST
NSE:VIJIFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | 84,016 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.98% | 45,507 |
| Jul 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.90% | 81,527 |
| Jul 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.94% | 46,994 |
| Jul 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 112,952 |
| Jul 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 72,485 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 134,784 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 80,049 |
| Jul 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 114,544 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.90% | 53,306 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.94% | 129,823 |
| Jul 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.98% | 177,425 |
| Jul 6, 2026 | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | 1.87% | 1,066,936 |
| Jul 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.98% | 1,638,007 |
| Jul 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.91% | 66,805 |
| Jul 1, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 105,279 |
| Jun 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4.89% | 173,712 |
| Jun 29, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 90,238 |
| Jun 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00% | 140,586 |
| Jun 24, 2026 | 5.15 | 5.20 | 4.98 | 5.20 | 5.20 | 4.84% | 737,141 |
| Jun 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86% | 491,723 |
| Jun 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 200,544 |
| Jun 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.88% | 190,551 |
| Jun 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 116,837 |
| Jun 17, 2026 | 3.98 | 4.10 | 3.95 | 4.10 | 4.10 | 4.86% | 173,039 |
| Jun 16, 2026 | 4.01 | 4.01 | 3.78 | 3.91 | 3.91 | 0.26% | 103,358 |
| Jun 15, 2026 | 4.04 | 4.04 | 3.78 | 3.90 | 3.90 | - | 193,452 |
| Jun 12, 2026 | 3.90 | 4.00 | 3.76 | 3.90 | 3.90 | - | 134,776 |
| Jun 11, 2026 | 3.98 | 4.00 | 3.86 | 3.90 | 3.90 | -1.27% | 85,859 |
| Jun 10, 2026 | 4.14 | 4.14 | 3.90 | 3.95 | 3.95 | -1.99% | 77,429 |
| Jun 9, 2026 | 3.95 | 4.06 | 3.90 | 4.03 | 4.03 | 1.00% | 134,502 |
| Jun 8, 2026 | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | -0.75% | 175,431 |
| Jun 5, 2026 | 4.06 | 4.11 | 3.81 | 4.02 | 4.02 | 2.55% | 341,070 |
| Jun 4, 2026 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 3.16% | 176,422 |
| Jun 3, 2026 | 3.90 | 3.99 | 3.74 | 3.80 | 3.80 | -0.78% | 125,948 |
| Jun 2, 2026 | 3.81 | 3.92 | 3.81 | 3.83 | 3.83 | 0.26% | 103,189 |
| Jun 1, 2026 | 4.01 | 4.01 | 3.80 | 3.82 | 3.82 | -2.80% | 121,392 |
| May 29, 2026 | 4.17 | 4.17 | 3.85 | 3.93 | 3.93 | -1.50% | 165,657 |
| May 27, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 5.00% | 78,181 |
| May 26, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 87,334 |
| May 25, 2026 | 3.81 | 4.12 | 3.81 | 3.90 | 3.90 | -0.76% | 96,179 |
| May 22, 2026 | 3.83 | 3.98 | 3.66 | 3.93 | 3.93 | 2.61% | 126,698 |
| 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 |