UK markets close in 6 hours 53 minutes

Visagar Polytex Limited (VIVIDHA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1.0000-0.0200 (-1.96%)
At close: 03:15PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.02001.02001.00001.00001.0000295,486
29 Apr 20241.02001.02001.02001.02001.020097,604
26 Apr 20241.04001.04001.04001.04001.0400190,334
25 Apr 20241.04001.06001.04001.06001.060024,119
24 Apr 20241.03001.04001.03001.04001.040020,970
23 Apr 20241.05001.05001.04001.04001.040073,817
22 Apr 20241.06001.06001.06001.06001.0600233,500
19 Apr 20241.08001.08001.08001.08001.080037,680
18 Apr 20241.10001.10001.10001.10001.100047,750
16 Apr 20241.12001.12001.12001.12001.1200123,414
15 Apr 20241.14001.14001.14001.14001.140049,046
12 Apr 20241.16001.16001.16001.16001.160099,661
10 Apr 20241.18001.18001.18001.18001.180040,324
09 Apr 20241.20001.20001.20001.20001.2000122,247
08 Apr 20241.24001.24001.22001.22001.220016,793
05 Apr 20241.22001.24001.21001.24001.2400223,430
04 Apr 20241.16001.20001.16001.19001.1900374,921
03 Apr 20241.15001.17001.11001.16001.1600345,895
02 Apr 20241.09001.12001.09001.12001.120025,759
01 Apr 20241.04001.07001.04001.07001.070078,217
28 Mar 20241.02001.07000.97001.02001.0200185,945
27 Mar 20241.08001.08001.02001.02001.0200282,012
26 Mar 20241.09001.14001.06001.07001.0700391,357
22 Mar 20241.13001.14001.10001.11001.1100210,266
21 Mar 20241.15001.15001.10001.11001.1100307,563
20 Mar 20241.15001.18001.10001.13001.1300171,955
19 Mar 20241.10001.15001.08001.13001.1300176,191
18 Mar 20241.17001.19001.11001.12001.1200282,582
15 Mar 20241.17001.19001.12001.15001.1500224,757
14 Mar 20241.15001.23001.15001.17001.1700567,386
13 Mar 20241.29001.30001.21001.21001.2100346,467
12 Mar 20241.30001.30001.25001.27001.2700628,051
11 Mar 20241.23001.24001.23001.24001.2400150,510
07 Mar 20241.19001.19001.19001.19001.190049,763
06 Mar 20241.21001.21001.21001.21001.210071,305
05 Mar 20241.23001.23001.23001.23001.230056,123
04 Mar 20241.25001.25001.25001.25001.2500182,905
01 Mar 20241.29001.29001.29001.29001.2900184,209
29 Feb 20241.31001.31001.31001.31001.310057,813
28 Feb 20241.33001.33001.33001.33001.330041,772
27 Feb 20241.35001.35001.35001.35001.350086,616
26 Feb 20241.37001.37001.37001.37001.3700222,850
23 Feb 20241.39001.39001.39001.39001.390052,629
22 Feb 20241.41001.41001.41001.41001.410070,311
21 Feb 20241.43001.43001.43001.43001.430072,682
20 Feb 20241.45001.45001.45001.45001.450065,329
19 Feb 20241.47001.47001.47001.47001.4700195,960
16 Feb 20241.52001.52001.49001.50001.5000236,497
15 Feb 20241.47001.52001.47001.52001.5200907,290
14 Feb 20241.50001.50001.50001.50001.5000118,244
13 Feb 20241.53001.53001.53001.53001.530044,822
12 Feb 20241.56001.56001.56001.56001.560063,809
09 Feb 20241.59001.59001.59001.59001.590077,891
08 Feb 20241.62001.62001.62001.62001.6200163,663
07 Feb 20241.65001.65001.65001.65001.650079,174
06 Feb 20241.68001.68001.68001.68001.6800535,110
05 Feb 20241.87001.87001.71001.71001.71001,342,488
02 Feb 20241.79001.79001.75001.79001.79001,129,793
01 Feb 20241.71001.71001.71001.71001.7100913,727
31 Jan 20241.62001.63001.58001.63001.63001,196,654
30 Jan 20241.56001.58001.52001.56001.56001,317,364
29 Jan 20241.46001.53001.45001.51001.5100727,906
25 Jan 20241.52001.56001.45001.47001.4700822,275
24 Jan 20241.59001.59001.51001.52001.5200620,030
23 Jan 20241.60001.60001.48001.58001.5800930,424
19 Jan 20241.49001.50001.42001.46001.4600921,861
18 Jan 2024------
17 Jan 20241.60001.60001.55001.55001.5500492,912
16 Jan 20241.66001.67001.61001.63001.63001,363,221
15 Jan 20241.77001.77001.69001.69001.69001,663,734
12 Jan 20242.10002.12001.74001.77001.770014,716,400
11 Jan 20241.89001.93001.89001.93001.9300788,189
10 Jan 20241.69001.76001.65001.76001.76003,029,664
09 Jan 20241.25001.47001.23001.47001.47004,715,080
08 Jan 20241.25001.26001.21001.23001.23001,473,540
05 Jan 20241.20001.25001.20001.23001.23001,471,339
04 Jan 20241.12001.23001.11001.17001.17003,716,213
03 Jan 20241.09001.12001.08001.11001.1100513,694
02 Jan 20241.11001.11001.08001.11001.1100412,164
01 Jan 20241.11001.14001.07001.11001.11001,052,727
29 Dec 20231.10001.11001.07001.09001.0900257,854
28 Dec 20231.10001.11001.07001.09001.0900611,282
27 Dec 20231.11001.12001.08001.08001.0800818,677
26 Dec 20231.10001.14001.04001.09001.09001,233,882
22 Dec 20231.13001.13001.05001.07001.0700631,383
21 Dec 20231.06001.14001.02001.10001.1000987,617
20 Dec 20231.13001.13001.04001.07001.0700829,717
19 Dec 20231.11001.14001.10001.12001.1200663,207
18 Dec 20231.10001.14001.08001.12001.12001,651,028
15 Dec 20231.16001.23001.00001.13001.13003,387,759
14 Dec 20231.17001.24001.15001.18001.18003,518,379
13 Dec 20231.36001.36001.11001.17001.17002,434,395
12 Dec 20231.07001.23001.04001.23001.23001,933,755
11 Dec 20230.89001.04000.89001.03001.03004,303,561
08 Dec 20230.87000.91000.87000.87000.87001,153,013
07 Dec 20230.88000.89000.87000.89000.8900348,433
06 Dec 20230.88000.89000.87000.88000.8800509,668
05 Dec 20230.88000.89000.87000.88000.8800412,300
04 Dec 20230.87000.90000.87000.88000.8800731,941
01 Dec 20230.87000.88000.86000.87000.8700575,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...