Viyash Scientific Limited (BOM:512529)
India
· Delayed Price · Currency is INR 190.80
-12.20 (-6.01%)
At close: Mar 9, 2026
Viyash Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.50 | 204.85 | 200.25 | 203.00 | 203.00 | 0.47% | 25,918 |
| Mar 5, 2026 | 200.15 | 205.00 | 199.70 | 202.05 | 202.05 | 0.37% | 10,641 |
| Mar 4, 2026 | 198.95 | 202.00 | 194.95 | 201.30 | 201.30 | 0.60% | 47,579 |
| Mar 2, 2026 | 202.30 | 208.85 | 195.05 | 200.10 | 200.10 | -5.90% | 46,471 |
| Feb 27, 2026 | 223.00 | 223.95 | 207.30 | 212.65 | 212.65 | -3.34% | 30,926 |
| Feb 26, 2026 | 218.95 | 239.05 | 216.00 | 220.00 | 220.00 | 0.30% | 216,675 |
| Feb 25, 2026 | 219.15 | 221.80 | 213.65 | 219.35 | 219.35 | -0.07% | 40,483 |
| Feb 24, 2026 | 214.55 | 220.85 | 214.45 | 219.50 | 219.50 | - | 25,935 |
| Feb 23, 2026 | 214.00 | 220.00 | 213.45 | 219.50 | 219.50 | 1.20% | 14,311 |
| Feb 20, 2026 | 216.00 | 217.30 | 213.20 | 216.90 | 216.90 | 0.46% | 21,131 |
| Feb 19, 2026 | 226.80 | 226.80 | 214.70 | 215.90 | 215.90 | -3.57% | 30,004 |
| Feb 18, 2026 | 223.90 | 226.00 | 221.00 | 223.90 | 223.90 | 1.40% | 43,817 |
| Feb 17, 2026 | 211.55 | 224.15 | 210.55 | 220.80 | 220.80 | 4.20% | 28,648 |
| Feb 16, 2026 | 218.05 | 218.95 | 210.70 | 211.90 | 211.90 | -1.90% | 39,486 |
| Feb 13, 2026 | 221.15 | 221.55 | 215.00 | 216.00 | 216.00 | -3.27% | 21,557 |
| Feb 12, 2026 | 217.95 | 227.80 | 215.35 | 223.30 | 223.30 | 3.48% | 103,908 |
| Feb 11, 2026 | 205.00 | 217.15 | 204.05 | 215.80 | 215.80 | 5.29% | 70,079 |
| Feb 10, 2026 | 204.15 | 211.50 | 203.10 | 204.95 | 204.95 | -1.16% | 15,658 |
| Feb 9, 2026 | 205.00 | 212.00 | 203.95 | 207.35 | 207.35 | 2.85% | 52,352 |
| Feb 6, 2026 | 208.90 | 208.90 | 199.05 | 201.60 | 201.60 | -3.56% | 21,651 |
| Feb 5, 2026 | 214.20 | 215.00 | 207.75 | 209.05 | 209.05 | -3.55% | 27,150 |
| Feb 4, 2026 | 212.30 | 217.55 | 211.75 | 216.75 | 216.75 | 1.76% | 23,146 |
| Feb 3, 2026 | 208.95 | 218.00 | 208.30 | 213.00 | 213.00 | 4.62% | 43,202 |
| Feb 2, 2026 | 201.95 | 205.00 | 197.25 | 203.60 | 203.60 | 1.14% | 12,623 |
| Feb 1, 2026 | 200.10 | 206.10 | 200.10 | 201.30 | 201.30 | -1.56% | 22,205 |
| Jan 30, 2026 | 199.05 | 207.50 | 199.05 | 204.50 | 204.50 | 0.91% | 12,608 |
| Jan 29, 2026 | 206.00 | 207.70 | 200.35 | 202.65 | 202.65 | -0.66% | 37,663 |
| Jan 28, 2026 | 202.00 | 208.45 | 202.00 | 204.00 | 204.00 | 0.42% | 16,968 |
| Jan 27, 2026 | 205.95 | 207.75 | 200.10 | 203.15 | 203.15 | -2.03% | 26,917 |
| Jan 23, 2026 | 203.90 | 211.00 | 202.00 | 207.35 | 207.35 | 3.01% | 24,821 |
| Jan 22, 2026 | 195.00 | 201.90 | 195.00 | 201.30 | 201.30 | 3.71% | 16,481 |
| Jan 21, 2026 | 202.85 | 202.85 | 192.65 | 194.10 | 194.10 | -2.66% | 51,425 |
| Jan 20, 2026 | 205.30 | 205.30 | 197.60 | 199.40 | 199.40 | -3.02% | 43,179 |
| Jan 19, 2026 | 193.70 | 206.70 | 193.70 | 205.60 | 205.60 | 6.20% | 95,959 |
| Jan 16, 2026 | 192.10 | 196.60 | 191.45 | 193.60 | 193.60 | 0.18% | 16,430 |
| Jan 14, 2026 | 189.45 | 195.00 | 188.20 | 193.25 | 193.25 | 1.66% | 40,244 |
| Jan 13, 2026 | 188.65 | 193.75 | 188.65 | 190.10 | 190.10 | -1.25% | 16,999 |
| Jan 12, 2026 | 198.20 | 198.20 | 189.05 | 192.50 | 192.50 | -2.85% | 45,000 |
| Jan 9, 2026 | 199.30 | 206.25 | 197.10 | 198.15 | 198.15 | -0.53% | 47,757 |
| Jan 8, 2026 | 207.60 | 208.45 | 198.45 | 199.20 | 199.20 | -4.73% | 52,788 |
| Jan 7, 2026 | 206.55 | 209.85 | 206.55 | 209.10 | 209.10 | 0.97% | 13,618 |
| Jan 6, 2026 | 205.05 | 208.85 | 205.05 | 207.10 | 207.10 | 0.15% | 24,705 |
| Jan 5, 2026 | 208.20 | 210.50 | 204.90 | 206.80 | 206.80 | -1.83% | 19,370 |
| Jan 2, 2026 | 207.10 | 211.25 | 207.10 | 210.65 | 210.65 | 0.93% | 21,920 |
| Jan 1, 2026 | 208.20 | 209.65 | 206.10 | 208.70 | 208.70 | 0.26% | 19,041 |
| Dec 31, 2025 | 206.60 | 210.50 | 206.60 | 208.15 | 208.15 | 0.95% | 25,838 |
| Dec 30, 2025 | 209.20 | 210.55 | 205.40 | 206.20 | 206.20 | -1.34% | 27,393 |
| Dec 29, 2025 | 213.60 | 213.60 | 208.45 | 209.00 | 209.00 | -2.15% | 33,633 |
| Dec 26, 2025 | 214.05 | 216.10 | 212.40 | 213.60 | 213.60 | -0.02% | 49,024 |
| Dec 24, 2025 | 216.75 | 217.60 | 213.00 | 213.65 | 213.65 | -1.43% | 24,433 |
| Dec 23, 2025 | 218.50 | 222.75 | 214.65 | 216.75 | 216.75 | -0.78% | 41,510 |
| Dec 22, 2025 | 210.60 | 220.00 | 209.40 | 218.45 | 218.45 | 3.75% | 63,655 |
| Dec 19, 2025 | 209.25 | 212.50 | 207.85 | 210.55 | 210.55 | 0.62% | 22,416 |
| Dec 18, 2025 | 210.00 | 210.00 | 206.05 | 209.25 | 209.25 | -0.99% | 21,398 |
| Dec 17, 2025 | 210.75 | 215.20 | 209.45 | 211.35 | 211.35 | 0.28% | 37,782 |
| Dec 16, 2025 | 209.05 | 212.20 | 206.05 | 210.75 | 210.75 | 0.02% | 31,764 |
| Dec 15, 2025 | 207.15 | 211.20 | 207.15 | 210.70 | 210.70 | 0.43% | 161,242 |
| Dec 12, 2025 | 206.70 | 210.85 | 205.70 | 209.80 | 209.80 | 1.94% | 21,358 |
| Dec 11, 2025 | 200.85 | 207.20 | 199.35 | 205.80 | 205.80 | 2.46% | 59,352 |
| Dec 10, 2025 | 207.75 | 207.75 | 199.60 | 200.85 | 200.85 | -1.35% | 76,066 |
| Dec 9, 2025 | 193.00 | 204.00 | 193.00 | 203.60 | 203.60 | 4.06% | 88,995 |
| Dec 8, 2025 | 198.05 | 203.40 | 194.40 | 195.65 | 195.65 | -2.00% | 69,204 |
| Dec 5, 2025 | 207.70 | 207.70 | 198.00 | 199.65 | 199.65 | -3.85% | 160,420 |
| Dec 4, 2025 | 210.50 | 211.90 | 206.20 | 207.65 | 207.65 | -2.37% | 178,724 |
| Dec 3, 2025 | 216.95 | 216.95 | 210.00 | 212.70 | 212.70 | -1.60% | 82,995 |
| Dec 2, 2025 | 225.60 | 225.60 | 214.05 | 216.15 | 216.15 | -2.31% | 51,395 |
| Dec 1, 2025 | 226.45 | 227.95 | 220.25 | 221.25 | 221.25 | -0.92% | 25,689 |
| Nov 28, 2025 | 227.80 | 227.80 | 220.60 | 223.30 | 223.30 | -1.37% | 69,060 |
| Nov 27, 2025 | 220.65 | 235.50 | 220.65 | 226.40 | 226.40 | 3.10% | 192,966 |
| Nov 26, 2025 | 222.15 | 225.10 | 218.00 | 219.60 | 219.60 | -1.10% | 81,515 |
| Nov 25, 2025 | 219.15 | 225.90 | 218.00 | 222.05 | 222.05 | 0.02% | 179,041 |
| Nov 24, 2025 | 238.75 | 240.05 | 221.10 | 222.00 | 222.00 | -6.94% | 116,291 |
| Nov 21, 2025 | 239.15 | 243.85 | 237.00 | 238.55 | 238.55 | -0.25% | 70,825 |
| Nov 20, 2025 | 254.95 | 256.75 | 234.00 | 239.15 | 239.15 | -5.08% | 154,967 |
| Nov 19, 2025 | 254.05 | 260.30 | 243.30 | 251.95 | 251.95 | 1.74% | 522,624 |
| Nov 18, 2025 | 231.35 | 249.50 | 229.80 | 247.65 | 247.65 | 7.05% | 507,670 |
| Nov 17, 2025 | 228.75 | 234.60 | 226.00 | 231.35 | 231.35 | 1.25% | 99,751 |
| Nov 14, 2025 | 229.50 | 233.10 | 223.15 | 228.50 | 228.50 | -0.11% | 185,660 |
| Nov 13, 2025 | 239.25 | 241.35 | 226.55 | 228.75 | 228.75 | -3.93% | 70,514 |
| Nov 12, 2025 | 231.40 | 239.00 | 227.40 | 238.10 | 238.10 | 4.11% | 173,172 |
| Nov 11, 2025 | 224.40 | 231.10 | 220.55 | 228.70 | 228.70 | 1.98% | 197,559 |
| Nov 10, 2025 | 222.35 | 224.95 | 213.75 | 224.25 | 224.25 | 4.69% | 90,805 |
| Nov 7, 2025 | 214.20 | 216.00 | 210.80 | 214.20 | 214.20 | -0.95% | 33,270 |
| Nov 6, 2025 | 217.20 | 219.25 | 213.25 | 216.25 | 216.25 | -1.28% | 48,828 |
| Nov 4, 2025 | 218.90 | 222.20 | 215.40 | 219.05 | 219.05 | 0.50% | 73,231 |
| Nov 3, 2025 | 216.95 | 230.00 | 215.25 | 217.95 | 217.95 | 1.32% | 355,420 |
| Oct 31, 2025 | 209.05 | 218.30 | 209.05 | 215.10 | 215.10 | 0.82% | 83,268 |
| Oct 30, 2025 | 213.50 | 222.05 | 211.95 | 213.35 | 213.35 | 0.33% | 76,520 |
| Oct 29, 2025 | 206.95 | 213.35 | 204.95 | 212.65 | 212.65 | 3.20% | 54,807 |
| Oct 28, 2025 | 204.95 | 209.50 | 202.60 | 206.05 | 206.05 | 0.98% | 96,070 |
| Oct 27, 2025 | 202.05 | 205.40 | 200.40 | 204.05 | 204.05 | 0.82% | 78,904 |
| Oct 24, 2025 | 203.60 | 204.35 | 200.55 | 202.40 | 202.40 | -0.56% | 20,315 |
| Oct 23, 2025 | 206.80 | 206.80 | 199.35 | 203.55 | 203.55 | -1.09% | 105,268 |
| Oct 21, 2025 | 197.55 | 206.80 | 197.55 | 205.80 | 205.80 | 3.68% | 21,216 |
| Oct 20, 2025 | 201.65 | 203.30 | 195.50 | 198.50 | 198.50 | -2.19% | 98,612 |
| Oct 17, 2025 | 214.40 | 215.00 | 201.70 | 202.95 | 202.95 | -5.63% | 28,900 |
| Oct 16, 2025 | 216.85 | 218.00 | 212.60 | 215.05 | 215.05 | 0.87% | 49,118 |
| Oct 15, 2025 | 206.55 | 214.40 | 206.55 | 213.20 | 213.20 | 1.91% | 57,148 |
| Oct 14, 2025 | 216.35 | 219.45 | 207.00 | 209.20 | 209.20 | -3.37% | 127,659 |
| Oct 13, 2025 | 216.70 | 219.50 | 213.80 | 216.50 | 216.50 | 0.28% | 55,442 |