Viji Finance Limited (NSE:VIJIFIN)
India · Delayed Price · Currency is INR 4.510
+0.210 (4.88%)
Jun 19, 2026, 3:29 PM IST
NSE:VIJIFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |