Vivo Bio Tech Limited (BOM:511509)
India · Delayed Price · Currency is INR 24.24
+1.18 (5.12%)
At close: Apr 2, 2026
Vivo Bio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.05 | 24.74 | 23.04 | 24.24 | 24.24 | 5.12% | 21,846 |
| Apr 1, 2026 | 23.05 | 23.88 | 22.10 | 23.06 | 23.06 | 9.55% | 15,847 |
| Mar 30, 2026 | 23.44 | 23.44 | 20.35 | 21.05 | 21.05 | -8.52% | 48,179 |
| Mar 27, 2026 | 23.14 | 25.50 | 22.23 | 23.01 | 23.01 | -8.73% | 47,902 |
| Mar 25, 2026 | 25.81 | 25.90 | 25.15 | 25.21 | 25.21 | -0.32% | 25,617 |
| Mar 24, 2026 | 24.78 | 25.89 | 24.78 | 25.29 | 25.29 | - | 31,312 |
| Mar 23, 2026 | 25.92 | 25.92 | 24.30 | 25.29 | 25.29 | -2.43% | 40,082 |
| Mar 20, 2026 | 24.76 | 26.47 | 24.00 | 25.92 | 25.92 | 5.02% | 55,712 |
| Mar 19, 2026 | 25.64 | 25.64 | 24.51 | 24.68 | 24.68 | -1.83% | 12,907 |
| Mar 18, 2026 | 24.47 | 25.49 | 24.47 | 25.14 | 25.14 | 1.82% | 13,916 |
| Mar 17, 2026 | 25.80 | 25.80 | 23.67 | 24.69 | 24.69 | 4.35% | 20,851 |
| Mar 16, 2026 | 25.90 | 25.90 | 23.30 | 23.66 | 23.66 | -2.27% | 18,998 |
| Mar 13, 2026 | 23.42 | 24.70 | 23.02 | 24.21 | 24.21 | 3.37% | 64,720 |
| Mar 12, 2026 | 23.00 | 24.50 | 22.99 | 23.42 | 23.42 | 1.83% | 42,280 |
| Mar 11, 2026 | 24.82 | 25.94 | 22.90 | 23.00 | 23.00 | -7.93% | 112,554 |
| Mar 10, 2026 | 25.30 | 27.00 | 24.81 | 24.98 | 24.98 | -3.18% | 37,262 |
| Mar 9, 2026 | 26.42 | 26.42 | 25.30 | 25.80 | 25.80 | -0.50% | 20,869 |
| Mar 6, 2026 | 27.95 | 27.95 | 25.00 | 25.93 | 25.93 | -1.89% | 30,256 |
| Mar 5, 2026 | 26.00 | 26.89 | 25.50 | 26.43 | 26.43 | 1.65% | 15,398 |
| Mar 4, 2026 | 25.85 | 26.93 | 24.52 | 26.00 | 26.00 | -1.33% | 32,935 |
| Mar 2, 2026 | 26.50 | 27.00 | 25.21 | 26.35 | 26.35 | -2.52% | 52,782 |
| Feb 27, 2026 | 27.06 | 27.21 | 26.57 | 27.03 | 27.03 | -0.62% | 23,691 |
| Feb 26, 2026 | 27.16 | 28.15 | 27.16 | 27.20 | 27.20 | -0.44% | 14,869 |
| Feb 25, 2026 | 27.00 | 28.49 | 27.00 | 27.32 | 27.32 | -1.83% | 13,250 |
| Feb 24, 2026 | 29.55 | 29.55 | 27.11 | 27.83 | 27.83 | -0.32% | 10,178 |
| Feb 23, 2026 | 28.32 | 29.50 | 27.30 | 27.92 | 27.92 | -1.41% | 9,996 |
| Feb 20, 2026 | 28.73 | 29.69 | 28.11 | 28.32 | 28.32 | -0.46% | 5,516 |
| Feb 19, 2026 | 31.74 | 31.74 | 27.93 | 28.45 | 28.45 | 1.86% | 59,084 |
| Feb 18, 2026 | 27.90 | 29.00 | 27.61 | 27.93 | 27.93 | -1.90% | 5,360 |
| Feb 17, 2026 | 28.94 | 28.94 | 27.20 | 28.47 | 28.47 | 0.60% | 3,056 |
| Feb 16, 2026 | 28.39 | 29.20 | 27.66 | 28.30 | 28.30 | -0.32% | 5,429 |
| Feb 13, 2026 | 28.99 | 28.99 | 26.00 | 28.39 | 28.39 | -0.63% | 13,133 |
| Feb 12, 2026 | 29.39 | 29.39 | 28.51 | 28.57 | 28.57 | -1.14% | 9,453 |
| Feb 11, 2026 | 28.25 | 29.27 | 28.25 | 28.90 | 28.90 | -0.34% | 17,610 |
| Feb 10, 2026 | 28.05 | 29.35 | 28.05 | 29.00 | 29.00 | 2.11% | 9,009 |
| Feb 9, 2026 | 28.05 | 29.80 | 28.05 | 28.40 | 28.40 | -0.25% | 10,647 |
| Feb 6, 2026 | 28.17 | 28.49 | 27.51 | 28.47 | 28.47 | 1.24% | 13,057 |
| Feb 5, 2026 | 30.00 | 30.00 | 27.67 | 28.12 | 28.12 | -2.93% | 32,897 |
| Feb 4, 2026 | 29.30 | 29.74 | 28.31 | 28.97 | 28.97 | -1.13% | 12,168 |
| Feb 3, 2026 | 28.89 | 29.98 | 27.61 | 29.30 | 29.30 | 1.77% | 23,192 |
| Feb 2, 2026 | 28.85 | 29.50 | 25.20 | 28.79 | 28.79 | 1.23% | 53,280 |
| Feb 1, 2026 | 27.30 | 28.98 | 27.30 | 28.44 | 28.44 | 4.18% | 17,606 |
| Jan 30, 2026 | 27.25 | 28.89 | 26.81 | 27.30 | 27.30 | 0.63% | 18,064 |
| Jan 29, 2026 | 27.02 | 27.39 | 26.21 | 27.13 | 27.13 | 2.69% | 20,669 |
| Jan 28, 2026 | 26.50 | 27.60 | 25.60 | 26.42 | 26.42 | -0.41% | 49,903 |
| Jan 27, 2026 | 28.15 | 28.35 | 26.20 | 26.53 | 26.53 | -3.88% | 23,278 |
| Jan 23, 2026 | 29.46 | 29.46 | 27.10 | 27.60 | 27.60 | -1.88% | 10,908 |
| Jan 22, 2026 | 27.52 | 29.79 | 27.52 | 28.13 | 28.13 | -1.88% | 12,115 |
| Jan 21, 2026 | 30.00 | 30.00 | 28.11 | 28.67 | 28.67 | -0.97% | 17,274 |
| Jan 20, 2026 | 29.02 | 30.90 | 28.50 | 28.95 | 28.95 | -4.27% | 22,202 |