Skip to main content
Viji Finance Limited (BOM:537820)
India flag India · Delayed Price · Currency is INR
3.760
-0.120 (-3.09%)
At close: Apr 28, 2026

Viji Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.713.943.653.733.73-0.80%30,433
Apr 28, 20263.904.003.753.763.76-3.09%28,202
Apr 27, 20264.104.103.863.883.88-0.77%52,926
Apr 24, 20263.834.033.833.913.911.82%78,023
Apr 23, 20263.503.843.503.843.844.92%77,759
Apr 22, 20263.703.743.603.663.662.52%121,954
Apr 21, 20263.263.573.263.573.575.00%153,798
Apr 20, 20263.323.413.323.403.404.62%26,129
Apr 17, 20263.163.323.163.253.25-0.61%6,444
Apr 16, 20263.263.443.183.273.27-1.80%69,159
Apr 15, 20263.333.333.213.333.334.72%8,618
Apr 13, 20263.203.313.103.183.18-0.63%9,485
Apr 10, 20263.113.353.073.203.20-0.62%61,292
Apr 9, 20263.123.343.123.223.22-0.92%14,074
Apr 8, 20263.333.423.143.253.25-1.22%48,178
Apr 7, 20263.033.333.033.293.293.46%132,814
Apr 6, 20262.933.232.933.183.183.25%157,137
Apr 2, 20263.093.092.813.083.084.41%136,630
Apr 1, 20262.952.952.952.952.954.98%54,826
Mar 30, 20262.742.812.682.812.814.85%20,458
Mar 27, 20262.682.682.442.682.684.69%139,288
Mar 25, 20262.652.732.472.562.56-1.54%330,117
Mar 24, 20262.602.622.602.602.60-4.76%27,647
Mar 23, 20262.982.982.732.732.73-4.88%18,116
Mar 20, 20262.873.102.872.872.87-4.97%52,199
Mar 19, 20263.323.323.023.023.02-4.73%122,282
Mar 18, 20263.173.173.173.173.174.97%10,352
Mar 17, 20263.023.023.023.023.024.86%13,051
Mar 16, 20262.822.882.822.882.884.73%10,552
Mar 13, 20262.682.752.682.752.754.96%15,627
Mar 12, 20262.602.622.532.622.624.80%41,756
Mar 11, 20262.432.552.312.502.502.88%221,560
Mar 10, 20262.422.432.262.432.434.74%229,317
Mar 9, 20262.212.322.102.322.324.98%151,407
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