Vijay Solvex Limited (BOM:531069)
India
· Delayed Price · Currency is INR 590.75
-4.95 (-0.83%)
At close: Apr 28, 2026
Vijay Solvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 600.00 | 609.00 | 580.00 | 592.50 | 592.50 | 0.30% | 189 |
| Apr 28, 2026 | 574.20 | 600.00 | 574.20 | 590.75 | 590.75 | -0.83% | 164 |
| Apr 27, 2026 | 596.75 | 599.00 | 576.00 | 595.70 | 595.70 | 3.59% | 193 |
| Apr 24, 2026 | 557.00 | 589.00 | 557.00 | 575.05 | 575.05 | -1.50% | 555 |
| Apr 23, 2026 | 561.30 | 584.35 | 561.30 | 583.80 | 583.80 | -0.09% | 189 |
| Apr 22, 2026 | 579.05 | 594.00 | 579.00 | 584.35 | 584.35 | -2.45% | 1,948 |
| Apr 21, 2026 | 572.50 | 601.05 | 572.40 | 599.00 | 599.00 | 4.63% | 1,202 |
| Apr 20, 2026 | 563.90 | 589.75 | 563.90 | 572.50 | 572.50 | -3.49% | 782 |
| Apr 17, 2026 | 599.00 | 599.00 | 578.25 | 593.20 | 593.20 | -0.19% | 141 |
| Apr 16, 2026 | 599.95 | 599.95 | 575.25 | 594.30 | 594.30 | 3.33% | 756 |
| Apr 15, 2026 | 612.00 | 612.00 | 566.10 | 575.15 | 575.15 | -1.78% | 660 |
| Apr 13, 2026 | 610.00 | 627.40 | 580.60 | 585.55 | 585.55 | -2.18% | 1,193 |
| Apr 10, 2026 | 589.95 | 598.60 | 576.00 | 598.60 | 598.60 | 5.00% | 2,460 |
| Apr 9, 2026 | 571.05 | 617.70 | 565.05 | 570.10 | 570.10 | -3.09% | 2,725 |
| Apr 8, 2026 | 563.00 | 598.00 | 550.00 | 588.30 | 588.30 | 6.69% | 1,703 |
| Apr 7, 2026 | 541.45 | 564.70 | 515.95 | 551.40 | 551.40 | 6.30% | 740 |
| Apr 6, 2026 | 480.05 | 521.00 | 458.30 | 518.70 | 518.70 | 8.04% | 2,054 |
| Apr 2, 2026 | 445.00 | 493.60 | 431.05 | 480.10 | 480.10 | 6.99% | 649 |
| Apr 1, 2026 | 422.00 | 463.00 | 421.20 | 448.75 | 448.75 | 6.54% | 517 |
| Mar 30, 2026 | 439.30 | 446.00 | 400.00 | 421.20 | 421.20 | -4.11% | 720 |
| Mar 27, 2026 | 463.15 | 487.00 | 433.00 | 439.25 | 439.25 | -5.15% | 1,559 |
| Mar 25, 2026 | 458.95 | 479.00 | 458.95 | 463.10 | 463.10 | 0.89% | 397 |
| Mar 24, 2026 | 475.80 | 475.80 | 435.00 | 459.00 | 459.00 | -0.24% | 1,842 |
| Mar 23, 2026 | 469.00 | 470.00 | 456.55 | 460.10 | 460.10 | -4.83% | 708 |
| Mar 20, 2026 | 465.05 | 489.40 | 465.00 | 483.45 | 483.45 | 0.29% | 711 |
| Mar 19, 2026 | 461.00 | 500.00 | 461.00 | 482.05 | 482.05 | 2.35% | 1,077 |
| Mar 18, 2026 | 459.95 | 478.65 | 446.00 | 471.00 | 471.00 | 1.78% | 1,512 |
| Mar 17, 2026 | 458.40 | 466.00 | 437.90 | 462.75 | 462.75 | -1.19% | 1,927 |
| Mar 16, 2026 | 480.05 | 489.90 | 450.00 | 468.30 | 468.30 | -3.99% | 1,029 |
| Mar 13, 2026 | 490.20 | 490.20 | 475.05 | 487.75 | 487.75 | -0.53% | 854 |
| Mar 12, 2026 | 500.00 | 500.00 | 480.35 | 490.35 | 490.35 | -0.93% | 963 |
| Mar 11, 2026 | 510.00 | 515.00 | 475.00 | 494.95 | 494.95 | -2.87% | 524 |
| Mar 10, 2026 | 490.05 | 532.75 | 490.00 | 509.60 | 509.60 | 4.69% | 14,208 |
| Mar 9, 2026 | 564.75 | 570.00 | 482.90 | 486.75 | 486.75 | -9.95% | 3,258 |
| Mar 6, 2026 | 504.90 | 554.95 | 480.00 | 540.55 | 540.55 | 15.72% | 9,644 |
| Mar 5, 2026 | 405.95 | 467.10 | 380.05 | 467.10 | 467.10 | 20.00% | 19,957 |
| Mar 4, 2026 | 344.00 | 410.00 | 301.00 | 389.25 | 389.25 | 11.79% | 6,147 |
| Mar 2, 2026 | 399.00 | 400.00 | 325.60 | 348.20 | 348.20 | -13.54% | 7,916 |
| Feb 27, 2026 | 413.05 | 414.00 | 400.05 | 402.75 | 402.75 | -5.20% | 6,577 |
| Feb 26, 2026 | 457.40 | 458.85 | 401.00 | 424.85 | 424.85 | -4.44% | 14,604 |
| Feb 25, 2026 | 449.95 | 460.90 | 432.05 | 444.60 | 444.60 | 1.59% | 1,775 |
| Feb 24, 2026 | 432.25 | 457.40 | 431.00 | 437.65 | 437.65 | -4.46% | 1,017 |
| Feb 23, 2026 | 488.65 | 488.65 | 452.95 | 458.10 | 458.10 | 1.14% | 1,273 |
| Feb 20, 2026 | 464.00 | 474.80 | 425.25 | 452.95 | 452.95 | -3.27% | 1,099 |
| Feb 19, 2026 | 475.20 | 476.00 | 400.00 | 468.25 | 468.25 | -2.39% | 1,292 |
| Feb 18, 2026 | 475.00 | 487.50 | 470.05 | 479.70 | 479.70 | 0.05% | 985 |
| Feb 17, 2026 | 489.95 | 490.00 | 448.90 | 479.45 | 479.45 | -1.13% | 3,809 |
| Feb 16, 2026 | 475.00 | 496.45 | 455.00 | 484.95 | 484.95 | 2.07% | 5,196 |
| Feb 13, 2026 | 486.05 | 499.15 | 451.20 | 475.10 | 475.10 | -4.82% | 2,255 |
| Feb 12, 2026 | 510.00 | 518.00 | 486.00 | 499.15 | 499.15 | -1.57% | 1,641 |
| Feb 11, 2026 | 476.00 | 539.00 | 476.00 | 507.10 | 507.10 | 7.43% | 5,411 |
| Feb 10, 2026 | 500.00 | 510.00 | 450.00 | 472.05 | 472.05 | -5.64% | 3,287 |
| Feb 9, 2026 | 509.00 | 529.00 | 482.55 | 500.25 | 500.25 | -1.77% | 1,209 |
| Feb 6, 2026 | 510.00 | 520.00 | 499.00 | 509.25 | 509.25 | 0.31% | 1,112 |
| Feb 5, 2026 | 522.25 | 544.95 | 480.10 | 507.70 | 507.70 | -2.45% | 1,832 |
| Feb 4, 2026 | 538.00 | 570.00 | 501.00 | 520.45 | 520.45 | -3.20% | 1,771 |
| Feb 3, 2026 | 614.00 | 646.80 | 456.10 | 537.65 | 537.65 | -4.54% | 2,044 |
| Feb 2, 2026 | 638.00 | 638.00 | 540.00 | 563.20 | 563.20 | -8.48% | 8,793 |
| Feb 1, 2026 | 640.75 | 707.50 | 600.00 | 615.40 | 615.40 | -3.96% | 1,271 |
| Jan 30, 2026 | 664.00 | 669.80 | 631.10 | 640.75 | 640.75 | -3.20% | 817 |
| Jan 29, 2026 | 691.00 | 691.00 | 655.05 | 661.95 | 661.95 | -4.72% | 1,131 |
| Jan 28, 2026 | 709.95 | 710.00 | 660.05 | 694.75 | 694.75 | -3.21% | 343 |
| Jan 27, 2026 | 673.05 | 717.95 | 673.05 | 717.80 | 717.80 | 5.56% | 172 |
| Jan 23, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.17% | 82 |
| Jan 22, 2026 | 700.00 | 700.00 | 681.15 | 681.15 | 681.15 | 0.01% | 128 |
| Jan 21, 2026 | 681.05 | 695.00 | 556.05 | 681.10 | 681.10 | -2.01% | 169 |
| Jan 20, 2026 | 714.90 | 744.50 | 681.00 | 695.05 | 695.05 | 1.02% | 179 |
| Jan 19, 2026 | 687.80 | 688.05 | 687.80 | 688.05 | 688.05 | -0.46% | 12 |
| Jan 16, 2026 | 694.05 | 694.10 | 688.00 | 691.25 | 691.25 | -3.19% | 278 |
| Jan 14, 2026 | 688.15 | 714.00 | 688.15 | 714.00 | 714.00 | 2.79% | 21 |
| Jan 13, 2026 | 688.15 | 717.70 | 688.15 | 694.65 | 694.65 | 0.95% | 78 |
| Jan 12, 2026 | 688.55 | 690.00 | 688.05 | 688.10 | 688.10 | -0.07% | 81 |
| Jan 9, 2026 | 688.25 | 688.55 | 688.25 | 688.55 | 688.55 | 0.13% | 46 |
| Jan 8, 2026 | 700.00 | 700.00 | 687.35 | 687.65 | 687.65 | -3.10% | 221 |
| Jan 7, 2026 | 692.00 | 710.00 | 692.00 | 709.65 | 709.65 | 3.12% | 52 |
| Jan 6, 2026 | 702.30 | 702.30 | 682.50 | 688.20 | 688.20 | -1.99% | 43 |
| Jan 5, 2026 | 702.00 | 727.55 | 702.00 | 702.20 | 702.20 | -2.47% | 66 |
| Jan 2, 2026 | 720.95 | 721.00 | 720.00 | 720.00 | 720.00 | -0.30% | 43 |
| Jan 1, 2026 | 727.30 | 727.30 | 710.05 | 722.15 | 722.15 | 2.37% | 96 |
| Dec 31, 2025 | 714.00 | 721.55 | 701.05 | 705.40 | 705.40 | -0.71% | 122 |
| Dec 30, 2025 | 710.55 | 712.00 | 710.00 | 710.45 | 710.45 | -0.01% | 70 |
| Dec 29, 2025 | 715.90 | 729.50 | 700.05 | 710.55 | 710.55 | -0.25% | 123 |
| Dec 26, 2025 | 686.15 | 712.40 | 686.05 | 712.35 | 712.35 | 1.18% | 45 |
| Dec 24, 2025 | 705.00 | 718.90 | 703.00 | 704.05 | 704.05 | -2.41% | 254 |
| Dec 23, 2025 | 703.00 | 721.85 | 703.00 | 721.40 | 721.40 | 2.58% | 8 |
| Dec 22, 2025 | 710.00 | 724.90 | 700.90 | 703.25 | 703.25 | -0.82% | 67 |
| Dec 19, 2025 | 717.60 | 717.85 | 700.00 | 709.05 | 709.05 | -0.28% | 60 |
| Dec 18, 2025 | 750.00 | 750.00 | 700.00 | 711.05 | 711.05 | 3.30% | 112 |
| Dec 17, 2025 | 703.25 | 703.25 | 688.00 | 688.35 | 688.35 | -2.15% | 75 |
| Dec 16, 2025 | 689.95 | 707.95 | 672.25 | 703.45 | 703.45 | 4.11% | 243 |
| Dec 15, 2025 | 671.05 | 687.85 | 671.05 | 675.65 | 675.65 | -1.43% | 189 |
| Dec 12, 2025 | 672.00 | 700.05 | 671.10 | 685.45 | 685.45 | -0.65% | 551 |
| Dec 11, 2025 | 694.95 | 694.95 | 675.05 | 689.90 | 689.90 | -1.29% | 587 |
| Dec 10, 2025 | 716.90 | 716.90 | 680.00 | 698.95 | 698.95 | 1.54% | 594 |
| Dec 9, 2025 | 711.00 | 711.00 | 679.15 | 688.35 | 688.35 | -1.64% | 865 |
| Dec 8, 2025 | 738.00 | 738.00 | 690.00 | 699.85 | 699.85 | -1.19% | 368 |
| Dec 5, 2025 | 719.90 | 719.90 | 700.05 | 708.30 | 708.30 | 0.58% | 257 |
| Dec 4, 2025 | 716.00 | 720.00 | 700.00 | 704.25 | 704.25 | -1.64% | 612 |
| Dec 3, 2025 | 730.00 | 730.15 | 715.00 | 716.00 | 716.00 | -1.94% | 131 |
| Dec 2, 2025 | 715.00 | 748.90 | 715.00 | 730.15 | 730.15 | 2.11% | 449 |