Vivo Bio Tech Limited (BOM:511509)
India · Delayed Price · Currency is INR 37.43
-0.36 (-0.95%)
At close: Sep 10, 2025
Vivo Bio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.76 | 38.00 | 36.76 | 37.43 | 37.43 | -0.95% | 23,722 |
| Sep 9, 2025 | 37.87 | 38.00 | 36.70 | 37.79 | 37.79 | -0.26% | 26,734 |
| Sep 8, 2025 | 35.56 | 38.00 | 35.56 | 37.89 | 37.89 | 4.01% | 33,646 |
| Sep 5, 2025 | 37.42 | 37.42 | 35.50 | 36.43 | 36.43 | -0.71% | 11,998 |
| Sep 4, 2025 | 37.00 | 37.79 | 36.50 | 36.69 | 36.69 | -0.38% | 26,059 |
| Sep 3, 2025 | 36.90 | 37.65 | 36.75 | 36.83 | 36.83 | -0.65% | 10,339 |
| Sep 2, 2025 | 36.65 | 37.39 | 36.55 | 37.07 | 37.07 | -0.67% | 18,232 |
| Sep 1, 2025 | 36.40 | 37.80 | 36.40 | 37.32 | 37.32 | 1.41% | 11,915 |
| Aug 29, 2025 | 37.60 | 37.60 | 36.35 | 36.80 | 36.80 | -1.60% | 9,427 |
| Aug 28, 2025 | 37.15 | 38.25 | 36.26 | 37.40 | 37.40 | 0.81% | 5,375 |
| Aug 26, 2025 | 37.30 | 37.98 | 36.52 | 37.10 | 37.10 | -1.70% | 23,540 |
| Aug 25, 2025 | 37.51 | 38.90 | 37.00 | 37.74 | 37.74 | -1.85% | 22,500 |
| Aug 22, 2025 | 38.32 | 39.46 | 37.12 | 38.45 | 38.45 | 0.34% | 33,411 |
| Aug 21, 2025 | 42.05 | 43.35 | 36.99 | 38.32 | 38.32 | -6.95% | 246,362 |
| Aug 20, 2025 | 38.00 | 43.30 | 37.00 | 41.18 | 41.18 | 10.52% | 270,006 |
| Aug 19, 2025 | 36.71 | 37.50 | 36.11 | 37.26 | 37.26 | 1.50% | 20,042 |
| Aug 18, 2025 | 37.09 | 38.40 | 36.30 | 36.71 | 36.71 | -1.02% | 16,525 |
| Aug 14, 2025 | 37.44 | 38.47 | 36.15 | 37.09 | 37.09 | -0.93% | 48,265 |
| Aug 13, 2025 | 36.90 | 38.49 | 36.12 | 37.44 | 37.44 | 5.32% | 70,107 |
| Aug 12, 2025 | 35.60 | 37.50 | 33.15 | 35.55 | 35.55 | -3.37% | 58,907 |
| Aug 11, 2025 | 36.85 | 37.50 | 35.70 | 36.79 | 36.79 | 2.28% | 16,719 |
| Aug 8, 2025 | 36.18 | 37.24 | 35.85 | 35.97 | 35.97 | -0.99% | 39,183 |
| Aug 7, 2025 | 35.39 | 38.00 | 34.94 | 36.33 | 36.33 | 3.92% | 210,977 |
| Aug 6, 2025 | 32.70 | 35.45 | 32.34 | 34.96 | 34.96 | 8.07% | 105,098 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 32.35 | 32.35 | -4.49% | 37,087 |
| Aug 4, 2025 | 33.20 | 35.19 | 32.76 | 33.87 | 33.87 | 2.02% | 37,175 |
| Aug 1, 2025 | 33.85 | 33.85 | 32.31 | 33.20 | 33.20 | - | 13,205 |
| Jul 31, 2025 | 32.35 | 33.80 | 32.05 | 33.20 | 33.20 | 2.69% | 26,329 |
| Jul 30, 2025 | 33.00 | 33.20 | 32.00 | 32.33 | 32.33 | -2.06% | 32,870 |
| Jul 29, 2025 | 34.73 | 34.83 | 32.23 | 33.01 | 33.01 | -4.24% | 115,298 |
| Jul 28, 2025 | 34.66 | 35.22 | 34.00 | 34.47 | 34.47 | -1.06% | 19,611 |
| Jul 25, 2025 | 35.16 | 35.80 | 34.02 | 34.84 | 34.84 | -1.64% | 26,283 |
| Jul 24, 2025 | 36.24 | 36.24 | 34.41 | 35.42 | 35.42 | -0.14% | 26,381 |
| Jul 23, 2025 | 35.15 | 35.84 | 35.15 | 35.47 | 35.47 | 1.00% | 9,944 |
| Jul 22, 2025 | 35.46 | 36.39 | 35.00 | 35.12 | 35.12 | -1.95% | 87,445 |
| Jul 21, 2025 | 36.54 | 36.54 | 34.63 | 35.82 | 35.82 | -0.25% | 22,711 |
| Jul 18, 2025 | 35.72 | 36.43 | 35.72 | 35.91 | 35.91 | -0.25% | 31,066 |
| Jul 17, 2025 | 36.68 | 37.48 | 35.70 | 36.00 | 36.00 | -1.80% | 94,684 |
| Jul 16, 2025 | 35.21 | 36.72 | 35.21 | 36.66 | 36.66 | 1.97% | 42,456 |
| Jul 15, 2025 | 36.00 | 36.40 | 35.12 | 35.95 | 35.95 | -0.11% | 58,408 |
| Jul 14, 2025 | 36.99 | 36.99 | 35.45 | 35.99 | 35.99 | -0.14% | 36,665 |
| Jul 11, 2025 | 36.40 | 36.40 | 35.30 | 36.04 | 36.04 | 1.18% | 28,868 |
| Jul 10, 2025 | 36.00 | 36.00 | 35.01 | 35.62 | 35.62 | 0.45% | 13,070 |
| Jul 9, 2025 | 36.37 | 36.84 | 34.50 | 35.46 | 35.46 | -2.50% | 69,216 |
| Jul 8, 2025 | 36.76 | 36.99 | 35.99 | 36.37 | 36.37 | -1.06% | 17,463 |
| Jul 7, 2025 | 37.11 | 37.49 | 36.26 | 36.76 | 36.76 | -0.46% | 42,224 |
| Jul 4, 2025 | 36.76 | 37.49 | 36.50 | 36.93 | 36.93 | -0.46% | 12,840 |
| Jul 3, 2025 | 36.31 | 37.40 | 36.31 | 37.10 | 37.10 | 0.08% | 20,953 |
| Jul 2, 2025 | 37.82 | 37.82 | 36.09 | 37.07 | 37.07 | -0.03% | 21,919 |
| Jul 1, 2025 | 38.00 | 38.00 | 36.80 | 37.08 | 37.08 | 0.22% | 13,349 |