VijayPD Ceutical Limited (NSE:VIJAYPD)
India
· Delayed Price · Currency is INR 104.05
+4.95 (4.99%)
At close: Apr 29, 2026
VijayPD Ceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.95 | 99.10 | 96.00 | 99.10 | 99.10 | 4.98% | 304,000 |
| Apr 27, 2026 | 89.50 | 94.40 | 89.50 | 94.40 | 94.40 | 4.95% | 188,000 |
| Apr 24, 2026 | 89.90 | 89.95 | 81.50 | 89.95 | 89.95 | 4.96% | 104,000 |
| Apr 23, 2026 | 83.00 | 85.80 | 83.00 | 85.70 | 85.70 | 4.83% | 52,000 |
| Apr 22, 2026 | 80.00 | 81.80 | 78.10 | 81.75 | 81.75 | 4.87% | 52,000 |
| Apr 21, 2026 | 77.00 | 77.95 | 74.30 | 77.95 | 77.95 | 4.98% | 76,000 |
| Apr 20, 2026 | 73.50 | 74.25 | 73.50 | 74.25 | 74.25 | 4.95% | 36,000 |
| Apr 17, 2026 | 68.20 | 71.25 | 68.20 | 70.75 | 70.75 | 4.20% | 64,000 |
| Apr 16, 2026 | 69.40 | 69.40 | 67.30 | 67.90 | 67.90 | -2.16% | 16,000 |
| Apr 13, 2026 | 69.10 | 69.40 | 69.00 | 69.40 | 69.40 | -3.61% | 12,000 |
| Apr 10, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | 2.27% | 36,000 |
| Apr 9, 2026 | 69.45 | 70.40 | 68.00 | 70.40 | 70.40 | 5.00% | 120,000 |
| Apr 8, 2026 | 68.00 | 68.00 | 67.05 | 67.05 | 67.05 | - | 8,000 |
| Apr 6, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | 4,000 |
| Apr 2, 2026 | 65.50 | 69.40 | 65.50 | 67.05 | 67.05 | -2.05% | 12,000 |
| Apr 1, 2026 | 63.10 | 68.45 | 63.10 | 68.45 | 68.45 | 4.98% | 28,000 |
| Mar 30, 2026 | 65.25 | 70.90 | 65.20 | 65.20 | 65.20 | -4.96% | 24,000 |
| Mar 27, 2026 | 65.65 | 68.60 | 64.50 | 68.60 | 68.60 | 2.62% | 12,000 |
| Mar 25, 2026 | 66.70 | 68.45 | 63.70 | 66.85 | 66.85 | -0.22% | 44,000 |
| Mar 24, 2026 | 68.25 | 68.25 | 67.00 | 67.00 | 67.00 | -1.83% | 8,000 |
| Mar 23, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 2.94% | 8,000 |
| Mar 20, 2026 | 71.85 | 71.85 | 66.30 | 66.30 | 66.30 | -3.14% | 20,000 |
| Mar 19, 2026 | 69.00 | 69.00 | 68.45 | 68.45 | 68.45 | -5.00% | 28,000 |
| Mar 18, 2026 | 73.00 | 74.00 | 70.00 | 72.05 | 72.05 | -1.57% | 44,000 |
| Mar 17, 2026 | 70.50 | 74.00 | 70.30 | 73.20 | 73.20 | -1.08% | 36,000 |
| Mar 16, 2026 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 3.86% | 20,000 |
| Mar 13, 2026 | 70.00 | 73.40 | 66.55 | 71.25 | 71.25 | 1.79% | 84,000 |
| Mar 12, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.64% | 48,000 |
| Mar 11, 2026 | 66.00 | 71.90 | 65.10 | 71.90 | 71.90 | 4.96% | 180,000 |
| Mar 10, 2026 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | 3.16% | 16,000 |
| Mar 9, 2026 | 60.25 | 66.55 | 60.25 | 66.40 | 66.40 | 4.73% | 48,000 |
| Mar 6, 2026 | 59.00 | 63.40 | 59.00 | 63.40 | 63.40 | 4.97% | 56,000 |
| Mar 5, 2026 | 57.60 | 60.45 | 54.75 | 60.40 | 60.40 | 4.86% | 236,000 |
| Mar 4, 2026 | 57.60 | 61.15 | 57.60 | 57.60 | 57.60 | -4.95% | 44,000 |
| Mar 2, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.94% | 16,000 |
| Feb 27, 2026 | 63.00 | 65.70 | 63.00 | 63.75 | 63.75 | -1.85% | 44,000 |
| Feb 25, 2026 | 61.15 | 65.00 | 61.10 | 64.95 | 64.95 | 1.01% | 40,000 |
| Feb 24, 2026 | 67.70 | 67.70 | 64.30 | 64.30 | 64.30 | -4.95% | 52,000 |
| Feb 23, 2026 | 64.70 | 67.95 | 64.70 | 67.65 | 67.65 | 4.48% | 88,000 |
| Feb 20, 2026 | 64.70 | 64.75 | 62.00 | 64.75 | 64.75 | 4.94% | 164,000 |
| Feb 19, 2026 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 4.93% | 64,000 |
| Feb 18, 2026 | 58.40 | 58.80 | 57.50 | 58.80 | 58.80 | 4.91% | 40,000 |
| Feb 17, 2026 | 60.40 | 60.40 | 56.05 | 56.05 | 56.05 | -4.76% | 36,000 |
| Feb 16, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -4.93% | 20,000 |
| Feb 13, 2026 | 57.40 | 61.90 | 57.05 | 61.90 | 61.90 | 3.08% | 52,000 |
| Feb 12, 2026 | 60.05 | 61.15 | 60.00 | 60.05 | 60.05 | -1.80% | 24,000 |
| Feb 11, 2026 | 55.35 | 61.15 | 55.35 | 61.15 | 61.15 | 4.98% | 164,000 |
| Feb 10, 2026 | 59.00 | 61.05 | 56.50 | 58.25 | 58.25 | -4.66% | 124,000 |
| Feb 9, 2026 | 61.15 | 67.50 | 58.50 | 61.10 | 61.10 | -3.48% | 404,000 |
| Feb 6, 2026 | 56.05 | 65.00 | 54.65 | 63.30 | 63.30 | 12.93% | 240,000 |
| Feb 5, 2026 | 55.85 | 56.80 | 55.15 | 56.05 | 56.05 | 0.09% | 196,000 |
| Feb 4, 2026 | 55.00 | 56.50 | 54.90 | 56.00 | 56.00 | 2.66% | 112,000 |
| Feb 3, 2026 | 54.00 | 55.80 | 51.00 | 54.55 | 54.55 | 3.71% | 300,000 |
| Feb 2, 2026 | 52.00 | 54.00 | 50.30 | 52.60 | 52.60 | 2.63% | 180,000 |
| Feb 1, 2026 | 46.50 | 52.00 | 46.00 | 51.25 | 51.25 | 12.64% | 324,000 |
| Jan 30, 2026 | 42.75 | 47.00 | 42.75 | 45.50 | 45.50 | 9.64% | 48,000 |
| Jan 29, 2026 | 41.10 | 42.00 | 40.80 | 41.50 | 41.50 | -4.60% | 28,000 |
| Jan 28, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | 4.82% | 12,000 |
| Jan 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.27% | 24,000 |
| Jan 23, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | 8,000 |
| Jan 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.62% | 8,000 |
| Jan 21, 2026 | 38.50 | 41.00 | 38.25 | 40.25 | 40.25 | 1.77% | 24,000 |
| Jan 20, 2026 | 41.00 | 41.50 | 38.50 | 39.55 | 39.55 | -5.83% | 20,000 |
| Jan 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.84% | 4,000 |
| Jan 13, 2026 | 41.25 | 42.00 | 41.25 | 41.65 | 41.65 | 0.48% | 12,000 |
| Jan 12, 2026 | 41.15 | 42.10 | 41.10 | 41.45 | 41.45 | -1.31% | 12,000 |
| Jan 6, 2026 | 41.05 | 42.00 | 41.00 | 42.00 | 42.00 | -0.83% | 16,000 |
| Jan 5, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.12% | 4,000 |
| Jan 2, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 12,000 |
| Jan 1, 2026 | 41.10 | 42.30 | 41.10 | 42.30 | 42.30 | 0.59% | 16,000 |
| Dec 31, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -3.56% | 4,000 |
| Dec 29, 2025 | 41.50 | 43.70 | 41.50 | 43.60 | 43.60 | 2.59% | 16,000 |
| Dec 26, 2025 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | -2.30% | 12,000 |
| Dec 23, 2025 | 42.50 | 44.00 | 42.50 | 43.50 | 43.50 | 1.64% | 16,000 |
| Dec 22, 2025 | 44.25 | 44.25 | 42.60 | 42.80 | 42.80 | -3.39% | 96,000 |
| Dec 19, 2025 | 44.50 | 44.50 | 44.30 | 44.30 | 44.30 | -0.23% | 8,000 |
| Dec 17, 2025 | 47.90 | 47.90 | 44.40 | 44.40 | 44.40 | -1.33% | 28,000 |
| Dec 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | 4,000 |
| Dec 12, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | -3.63% | 8,000 |
| Dec 11, 2025 | 46.85 | 46.85 | 46.80 | 46.80 | 46.80 | -0.21% | 8,000 |
| Dec 10, 2025 | 46.65 | 47.00 | 46.65 | 46.90 | 46.90 | 0.54% | 96,000 |
| Dec 9, 2025 | 43.60 | 47.95 | 43.30 | 46.65 | 46.65 | 4.83% | 28,000 |
| Dec 8, 2025 | 45.00 | 45.05 | 44.00 | 44.50 | 44.50 | -1.77% | 36,000 |
| Dec 5, 2025 | 46.00 | 46.00 | 45.20 | 45.30 | 45.30 | -1.20% | 20,000 |
| Dec 4, 2025 | 47.05 | 47.05 | 44.45 | 45.85 | 45.85 | -2.55% | 100,000 |
| Dec 2, 2025 | 49.00 | 49.00 | 47.05 | 47.05 | 47.05 | -3.59% | 16,000 |
| Dec 1, 2025 | 49.90 | 49.90 | 48.00 | 48.80 | 48.80 | 3.28% | 20,000 |
| Nov 28, 2025 | 46.05 | 47.30 | 46.05 | 47.25 | 47.25 | -0.42% | 32,000 |
| Nov 27, 2025 | 47.60 | 47.60 | 47.45 | 47.45 | 47.45 | -2.37% | 12,000 |
| Nov 26, 2025 | 46.25 | 48.60 | 46.25 | 48.60 | 48.60 | 3.40% | 36,000 |
| Nov 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | 8,000 |
| Nov 24, 2025 | 47.50 | 47.50 | 47.05 | 47.10 | 47.10 | 0.11% | 16,000 |
| Nov 21, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -2.49% | 8,000 |
| Nov 20, 2025 | 48.70 | 48.70 | 48.25 | 48.25 | 48.25 | 1.05% | 8,000 |
| Nov 19, 2025 | 47.65 | 49.60 | 47.05 | 47.75 | 47.75 | 0.32% | 52,000 |
| Nov 18, 2025 | 48.50 | 49.00 | 47.50 | 47.60 | 47.60 | -0.42% | 72,000 |
| Nov 17, 2025 | 48.00 | 49.45 | 47.10 | 47.80 | 47.80 | -6.00% | 196,000 |
| Nov 14, 2025 | 52.05 | 53.45 | 50.05 | 50.85 | 50.85 | -5.75% | 208,000 |
| Nov 13, 2025 | 47.05 | 54.95 | 47.05 | 53.95 | 53.95 | 12.05% | 400,000 |
| Nov 12, 2025 | 46.00 | 48.65 | 46.00 | 48.15 | 48.15 | 2.23% | 80,000 |