VJTF Eduservices Limited (BOM:509026)
India
· Delayed Price · Currency is INR 78.54
-9.35 (-10.64%)
At close: Apr 28, 2026
VJTF Eduservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 91.84 | 76.00 | 78.54 | 78.54 | -10.64% | 328 |
| Apr 27, 2026 | 93.99 | 93.99 | 87.85 | 87.89 | 87.89 | 2.76% | 274 |
| Apr 22, 2026 | 86.85 | 86.85 | 78.05 | 85.53 | 85.53 | 4.17% | 712 |
| Apr 21, 2026 | 91.00 | 91.00 | 81.05 | 82.11 | 82.11 | -4.42% | 843 |
| Apr 20, 2026 | 89.70 | 90.99 | 83.10 | 85.91 | 85.91 | -3.47% | 331 |
| Apr 17, 2026 | 98.98 | 98.98 | 85.65 | 89.00 | 89.00 | -9.38% | 2,352 |
| Apr 16, 2026 | 98.98 | 98.98 | 83.20 | 98.21 | 98.21 | 0.32% | 166 |
| Apr 15, 2026 | 84.80 | 98.00 | 84.79 | 97.90 | 97.90 | 15.24% | 1,836 |
| Apr 10, 2026 | 85.00 | 91.90 | 80.00 | 84.95 | 84.95 | 4.88% | 780 |
| Apr 9, 2026 | 85.50 | 85.50 | 80.20 | 81.00 | 81.00 | -5.81% | 107 |
| Apr 8, 2026 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 0.07% | 25 |
| Apr 7, 2026 | 86.55 | 86.55 | 80.00 | 85.94 | 85.94 | -1.77% | 40 |
| Apr 6, 2026 | 76.31 | 87.99 | 76.31 | 87.49 | 87.49 | -0.58% | 36 |
| Apr 2, 2026 | 83.10 | 88.00 | 81.00 | 88.00 | 88.00 | -2.00% | 106 |
| Apr 1, 2026 | 103.30 | 103.30 | 80.00 | 89.80 | 89.80 | -0.76% | 497 |
| Mar 30, 2026 | 78.10 | 90.50 | 78.10 | 90.49 | 90.49 | -6.42% | 352 |
| Mar 27, 2026 | 104.00 | 104.00 | 81.16 | 96.70 | 96.70 | 1.35% | 412 |
| Mar 25, 2026 | 89.10 | 95.88 | 80.00 | 95.41 | 95.41 | 2.55% | 207 |
| Mar 24, 2026 | 97.99 | 97.99 | 68.75 | 93.04 | 93.04 | 9.72% | 2,431 |
| Mar 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.11% | 25 |
| Mar 20, 2026 | 85.00 | 85.00 | 78.00 | 84.89 | 84.89 | 6.35% | 63 |
| Mar 19, 2026 | 79.82 | 86.00 | 79.82 | 79.82 | 79.82 | 2.01% | 30 |
| Mar 18, 2026 | 85.95 | 86.95 | 76.11 | 78.25 | 78.25 | -10.87% | 191 |
| Mar 17, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -1.25% | 1 |
| Mar 16, 2026 | 89.00 | 89.00 | 73.00 | 88.90 | 88.90 | -0.11% | 160 |
| Mar 13, 2026 | 114.60 | 114.60 | 84.36 | 89.00 | 89.00 | -8.06% | 169 |
| Mar 12, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 5.50% | 1 |
| Mar 10, 2026 | 91.90 | 91.90 | 91.70 | 91.75 | 91.75 | -0.27% | 12 |
| Mar 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.65% | 10 |
| Mar 6, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.76% | 20 |
| Mar 5, 2026 | 97.22 | 100.00 | 85.00 | 91.90 | 91.90 | -5.47% | 457 |
| Mar 4, 2026 | 95.48 | 100.90 | 84.29 | 97.22 | 97.22 | 15.34% | 420 |
| Mar 2, 2026 | 99.18 | 99.18 | 80.05 | 84.29 | 84.29 | -14.16% | 189 |
| Feb 27, 2026 | 103.30 | 103.30 | 85.10 | 98.20 | 98.20 | 12.74% | 915 |
| Feb 26, 2026 | 93.00 | 95.00 | 87.10 | 87.10 | 87.10 | -5.22% | 91 |
| Feb 25, 2026 | 86.50 | 91.90 | 86.50 | 91.90 | 91.90 | -0.02% | 51 |
| Feb 24, 2026 | 93.50 | 93.50 | 88.00 | 91.92 | 91.92 | -2.15% | 9 |
| Feb 23, 2026 | 94.00 | 94.95 | 85.05 | 93.94 | 93.94 | 0.92% | 506 |
| Feb 19, 2026 | 94.00 | 94.00 | 85.50 | 93.08 | 93.08 | 9.38% | 139 |
| Feb 18, 2026 | 94.00 | 94.00 | 85.10 | 85.10 | 85.10 | -2.18% | 4 |
| Feb 17, 2026 | 92.00 | 94.00 | 87.00 | 87.00 | 87.00 | 2.89% | 515 |
| Feb 16, 2026 | 82.00 | 94.50 | 82.00 | 84.56 | 84.56 | -9.08% | 332 |
| Feb 13, 2026 | 93.90 | 93.90 | 93.00 | 93.00 | 93.00 | -1.03% | 224 |
| Feb 12, 2026 | 93.95 | 95.00 | 75.00 | 93.97 | 93.97 | 1.59% | 1,080 |
| Feb 11, 2026 | 94.00 | 94.00 | 76.49 | 92.50 | 92.50 | -1.60% | 384 |
| Feb 10, 2026 | 93.00 | 94.40 | 91.00 | 94.00 | 94.00 | -0.94% | 275 |
| Feb 9, 2026 | 92.10 | 98.79 | 82.01 | 94.89 | 94.89 | 3.03% | 457 |
| Feb 6, 2026 | 104.00 | 104.00 | 80.06 | 92.10 | 92.10 | 4.16% | 766 |
| Feb 5, 2026 | 88.77 | 90.00 | 80.00 | 88.42 | 88.42 | 3.09% | 527 |
| Feb 3, 2026 | 80.00 | 85.95 | 78.01 | 85.77 | 85.77 | -0.78% | 246 |
| Feb 2, 2026 | 88.00 | 88.00 | 73.78 | 86.44 | 86.44 | 5.45% | 1,686 |
| Feb 1, 2026 | 82.65 | 88.00 | 75.25 | 81.97 | 81.97 | -1.82% | 47 |
| Jan 30, 2026 | 83.99 | 83.99 | 71.01 | 83.49 | 83.49 | 8.92% | 3 |
| Jan 29, 2026 | 76.60 | 78.14 | 76.60 | 76.65 | 76.65 | -7.33% | 30 |
| Jan 28, 2026 | 86.87 | 86.87 | 74.00 | 82.71 | 82.71 | 0.87% | 13 |
| Jan 27, 2026 | 82.00 | 84.98 | 82.00 | 82.00 | 82.00 | 2.65% | 202 |
| Jan 23, 2026 | 82.50 | 82.50 | 71.13 | 79.88 | 79.88 | 1.49% | 8 |
| Jan 22, 2026 | 69.40 | 78.77 | 69.00 | 78.71 | 78.71 | 4.93% | 256 |
| Jan 21, 2026 | 79.45 | 79.45 | 72.00 | 75.01 | 75.01 | -5.62% | 55 |
| Jan 20, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 7.27% | 1 |
| Jan 19, 2026 | 74.55 | 74.55 | 73.62 | 74.09 | 74.09 | -9.38% | 2 |
| Jan 16, 2026 | 87.99 | 87.99 | 73.70 | 81.76 | 81.76 | 0.36% | 92 |
| Jan 14, 2026 | 74.01 | 81.98 | 72.01 | 81.47 | 81.47 | 6.47% | 2,100 |
| Jan 13, 2026 | 83.40 | 83.40 | 76.05 | 76.52 | 76.52 | -8.72% | 652 |
| Jan 12, 2026 | 84.76 | 84.76 | 78.99 | 83.83 | 83.83 | 7.32% | 603 |
| Jan 9, 2026 | 85.00 | 86.25 | 78.02 | 78.11 | 78.11 | -9.89% | 1,365 |
| Jan 8, 2026 | 85.55 | 90.00 | 83.36 | 86.68 | 86.68 | -5.04% | 46 |
| Jan 7, 2026 | 91.49 | 91.49 | 81.03 | 91.28 | 91.28 | 1.77% | 1,339 |
| Jan 6, 2026 | 105.52 | 105.52 | 86.35 | 89.69 | 89.69 | -6.51% | 2,553 |
| Jan 2, 2026 | 106.64 | 106.64 | 87.30 | 95.94 | 95.94 | -1.04% | 64 |
| Jan 1, 2026 | 106.42 | 106.42 | 96.95 | 96.95 | 96.95 | 0.21% | 119 |
| Dec 31, 2025 | 100.00 | 102.80 | 94.50 | 96.75 | 96.75 | 2.60% | 95 |
| Dec 30, 2025 | 95.00 | 95.00 | 83.00 | 94.30 | 94.30 | 4.03% | 1,035 |
| Dec 29, 2025 | 80.55 | 93.00 | 77.55 | 90.65 | 90.65 | 5.22% | 17,215 |
| Dec 26, 2025 | 90.00 | 90.00 | 84.25 | 86.15 | 86.15 | -7.61% | 4 |
| Dec 24, 2025 | 85.55 | 101.80 | 85.55 | 93.25 | 93.25 | -1.64% | 127 |
| Dec 23, 2025 | 96.55 | 96.55 | 88.15 | 94.80 | 94.80 | 7.97% | 29 |
| Dec 22, 2025 | 90.10 | 97.35 | 87.70 | 87.80 | 87.80 | -9.86% | 325 |
| Dec 19, 2025 | 98.55 | 98.55 | 86.05 | 97.40 | 97.40 | 8.71% | 237 |
| Dec 18, 2025 | 96.00 | 96.00 | 86.70 | 89.60 | 89.60 | -6.67% | 329 |
| Dec 17, 2025 | 93.55 | 96.00 | 86.40 | 96.00 | 96.00 | 2.62% | 59 |
| Dec 16, 2025 | 101.40 | 101.40 | 86.40 | 93.55 | 93.55 | 1.14% | 25 |
| Dec 15, 2025 | 93.10 | 100.00 | 85.00 | 92.50 | 92.50 | -0.64% | 1,360 |
| Dec 12, 2025 | 102.60 | 102.60 | 93.10 | 93.10 | 93.10 | -4.76% | 76,087 |
| Dec 11, 2025 | 97.90 | 97.90 | 90.05 | 97.75 | 97.75 | 4.55% | 1,264 |
| Dec 10, 2025 | 87.50 | 96.55 | 87.40 | 93.50 | 93.50 | 1.63% | 101,426 |
| Dec 9, 2025 | 85.50 | 94.40 | 85.50 | 92.00 | 92.00 | 2.28% | 117 |
| Dec 8, 2025 | 94.40 | 94.40 | 89.90 | 89.95 | 89.95 | -4.71% | 100,706 |
| Dec 5, 2025 | 99.00 | 99.00 | 94.40 | 94.40 | 94.40 | -4.65% | 50,203 |
| Dec 4, 2025 | 108.15 | 108.15 | 97.85 | 99.00 | 99.00 | -3.88% | 100,417 |
| Dec 3, 2025 | 103.00 | 105.00 | 102.45 | 103.00 | 103.00 | -4.45% | 50,311 |
| Dec 2, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.05% | 1 |
| Nov 28, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -1.95% | 203 |
| Nov 20, 2025 | 111.25 | 111.25 | 110.00 | 110.00 | 110.00 | -1.61% | 3 |
| Nov 18, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - | 1 |
| Nov 17, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.87% | 1 |
| Nov 14, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 2.00% | 2 |
| Nov 13, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - | 3 |
| Nov 10, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - | 46 |
| Nov 3, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.96% | 16 |