Skip to main content
Viji Finance Limited (BOM:537820)
India flag India · Delayed Price · Currency is INR
2.210
+0.100 (4.74%)
At close: Mar 6, 2026

Viji Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.112.212.072.212.214.74%94,062
Mar 5, 20262.192.191.992.112.110.96%8,025
Mar 4, 20262.062.102.002.092.091.95%16,989
Mar 2, 20262.232.232.032.052.05-3.76%48,913
Feb 27, 20262.062.182.062.132.132.40%15,045
Feb 26, 20262.242.242.072.082.08-4.15%53,015
Feb 25, 20262.152.312.092.172.17-1.36%46,772
Feb 24, 20262.202.252.192.202.20-4.35%46,196
Feb 23, 20262.342.342.252.302.303.14%342,525
Feb 20, 20262.102.232.102.232.234.69%158,214
Feb 19, 20261.972.131.972.132.134.93%79,061
Feb 18, 20262.112.202.032.032.03-4.69%60,895
Feb 17, 20262.122.162.062.132.130.95%8,254
Feb 16, 20262.242.242.092.112.11-3.65%48,672
Feb 13, 20262.092.242.062.192.191.39%28,081
Feb 12, 20262.202.302.162.162.16-3.57%41,796
Feb 11, 20262.302.322.142.242.24-0.44%36,322
Feb 10, 20262.362.362.252.252.25-4.66%107,955
Feb 9, 20262.392.392.332.362.363.51%212,604
Feb 6, 20262.472.472.282.282.28-4.60%508,301
Feb 5, 20262.462.482.392.392.39-0.83%12,142
Feb 4, 20262.442.482.402.412.411.69%1,848
Feb 3, 20262.362.562.362.372.37-3.66%11,534
Feb 2, 20262.552.592.422.462.46-3.15%11,084
Feb 1, 20262.412.542.412.542.544.96%23,382
Jan 30, 20262.322.452.322.422.423.42%18,833
Jan 29, 20262.442.532.322.342.34-4.10%221,318
Jan 28, 20262.602.622.422.442.44-3.94%11,197
Jan 27, 20262.582.642.492.542.540.79%37,082
Jan 23, 20262.752.752.522.522.52-4.91%148,060
Jan 22, 20262.472.662.452.652.654.33%114,222
Jan 21, 20262.742.742.542.542.54-4.87%12,212
Jan 20, 20262.672.732.672.672.67-4.98%15,128
Jan 19, 20262.823.012.812.812.81-4.75%39,128
Jan 16, 20262.793.072.792.952.950.68%211,402
Jan 14, 20262.932.932.932.932.93-4.87%1,101
Jan 13, 20263.083.083.083.083.08-4.94%6,554
Jan 12, 20263.243.243.243.243.24-4.99%1,156
Jan 9, 20263.603.623.413.413.41-4.75%153,521
Jan 8, 20263.373.603.303.583.584.37%1,149,471
Jan 7, 20263.343.433.093.433.439.94%829,560
Jan 6, 20263.123.122.753.123.129.86%455,615
Jan 5, 20262.802.942.742.842.843.27%48,229
Jan 2, 20262.742.802.662.752.751.10%20,409
Jan 1, 20262.512.722.512.722.722.26%13,426
Dec 31, 20252.722.772.632.662.66-2.92%243,740
Dec 30, 20252.882.882.642.742.744.58%58,233
Dec 29, 20252.692.692.502.622.62-0.76%27,777
Dec 26, 20252.772.772.422.642.644.76%18,439
Dec 24, 20252.422.622.422.522.52-1.18%2,789
Dec 23, 20252.632.792.502.552.55-0.78%34,757
Dec 22, 20252.522.762.452.572.572.39%10,441
Dec 19, 20252.502.572.502.512.512.03%2,902
Dec 18, 20252.542.562.452.462.46-1.60%5,603
Dec 17, 20252.502.602.452.502.50-12,452
Dec 16, 20252.592.592.422.502.501.63%6,168
Dec 15, 20252.502.612.452.462.46-2.77%5,699
Dec 12, 20252.582.582.532.532.53-3,353
Dec 11, 20252.502.702.502.532.531.20%4,117
Dec 10, 20252.502.612.502.502.50-2.34%3,399
Dec 9, 20252.382.592.382.562.566.22%13,704
Dec 8, 20252.712.712.372.412.41-5.12%22,255
Dec 5, 20252.462.622.422.542.542.83%96,371
Dec 4, 20252.552.722.432.472.47-0.40%242,942
Dec 3, 20252.622.622.242.482.480.81%57,770
Dec 2, 20252.702.802.462.462.46-9.89%81,492
Dec 1, 20252.962.962.652.732.73-2.15%4,293
Nov 28, 20252.542.792.542.792.797.31%65,151
Nov 27, 20252.412.642.382.602.60-108,184
Nov 26, 20252.842.852.602.602.60-9.72%124,907
Nov 25, 20253.003.092.882.882.88-9.72%349,558
Nov 24, 20253.253.332.803.193.195.28%264,186
Nov 21, 20252.903.092.853.033.031.00%16,536
Nov 20, 20253.043.042.873.003.000.67%8,343
Nov 19, 20253.003.002.872.982.98-0.67%4,391
Nov 18, 20252.903.002.813.003.002.74%3,128
Nov 17, 20253.063.152.882.922.92-3.63%11,456
Nov 14, 20253.003.052.953.033.033.06%34,758
Nov 13, 20253.123.122.942.942.94-4.85%8,255
Nov 12, 20253.093.123.003.093.09-1.90%3,848
Nov 11, 20253.373.373.103.153.15-2.17%72,067
Nov 10, 20253.223.223.173.223.224.89%162,046
Nov 7, 20252.963.072.953.073.071.99%19,447
Nov 6, 20253.013.013.013.013.011.69%24,920
Nov 4, 20252.872.962.872.962.961.72%3,926
Nov 3, 20252.812.912.812.912.911.75%7,460
Oct 31, 20252.862.862.862.862.86-0.35%600
Oct 30, 20252.882.882.872.872.87-1.71%8,036
Oct 29, 20252.922.922.922.922.92-1.68%3,280
Oct 28, 20252.972.972.972.972.97-1.98%670
Oct 27, 20253.033.033.033.033.03-1.94%6,207
Oct 24, 20253.023.093.023.093.090.32%11,066
Oct 23, 20253.143.143.083.083.08-1.91%8,714
Oct 21, 20253.143.143.143.143.14-1.88%2,177
Oct 20, 20253.083.203.083.203.201.91%14,787
Oct 17, 20253.143.143.143.143.14-1.88%352
Oct 15, 20253.263.263.203.203.20-1.84%33
Oct 14, 20253.263.263.263.263.26-100
Oct 13, 20253.293.293.263.263.26-1.81%904
Oct 10, 20253.323.323.323.323.32-1.78%1,232