Vivo Bio Tech Limited (BOM:511509)
India · Delayed Price · Currency is INR 28.57
-0.33 (-1.14%)
At close: Feb 12, 2026
Vivo Bio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 30.09 | 31.45 | 30.00 | 30.24 | 30.24 | -1.34% | 9,358 |
| Jan 16, 2026 | 30.60 | 31.47 | 30.10 | 30.65 | 30.65 | -0.03% | 7,508 |
| Jan 14, 2026 | 30.85 | 31.95 | 30.55 | 30.66 | 30.66 | -2.51% | 17,609 |
| Jan 13, 2026 | 32.34 | 32.38 | 31.00 | 31.45 | 31.45 | -0.82% | 8,116 |
| Jan 12, 2026 | 31.05 | 32.40 | 28.80 | 31.71 | 31.71 | 2.03% | 38,921 |
| Jan 9, 2026 | 31.98 | 31.98 | 31.05 | 31.08 | 31.08 | -2.08% | 13,186 |
| Jan 8, 2026 | 31.40 | 33.40 | 31.22 | 31.74 | 31.74 | -1.15% | 12,735 |
| Jan 7, 2026 | 31.16 | 32.20 | 31.11 | 32.11 | 32.11 | 1.81% | 15,621 |
| Jan 6, 2026 | 32.79 | 32.79 | 31.05 | 31.54 | 31.54 | 0.70% | 38,738 |
| Jan 5, 2026 | 31.01 | 32.97 | 31.01 | 31.32 | 31.32 | -0.95% | 13,462 |
| Jan 2, 2026 | 31.95 | 31.95 | 31.16 | 31.62 | 31.62 | -0.88% | 4,894 |
| Jan 1, 2026 | 31.60 | 32.40 | 31.07 | 31.90 | 31.90 | 0.98% | 3,471 |
| Dec 31, 2025 | 31.20 | 31.94 | 31.20 | 31.59 | 31.59 | 0.67% | 6,820 |
| Dec 30, 2025 | 32.25 | 33.00 | 31.25 | 31.38 | 31.38 | -2.27% | 15,083 |
| Dec 29, 2025 | 32.65 | 33.50 | 31.76 | 32.11 | 32.11 | -1.50% | 21,795 |
| Dec 26, 2025 | 32.06 | 33.50 | 31.50 | 32.60 | 32.60 | 1.68% | 13,811 |
| Dec 24, 2025 | 32.99 | 32.99 | 31.10 | 32.06 | 32.06 | -1.08% | 39,731 |
| Dec 23, 2025 | 33.19 | 33.88 | 31.99 | 32.41 | 32.41 | -2.35% | 48,785 |
| Dec 22, 2025 | 29.84 | 34.20 | 28.72 | 33.19 | 33.19 | 16.21% | 201,059 |
| Dec 19, 2025 | 29.70 | 29.70 | 28.29 | 28.56 | 28.56 | 1.28% | 6,393 |
| Dec 18, 2025 | 27.61 | 28.34 | 27.15 | 28.20 | 28.20 | 2.14% | 8,481 |
| Dec 17, 2025 | 29.95 | 29.95 | 27.22 | 27.61 | 27.61 | -5.48% | 24,716 |
| Dec 16, 2025 | 29.45 | 29.90 | 28.16 | 29.21 | 29.21 | -1.45% | 6,468 |
| Dec 15, 2025 | 29.30 | 30.21 | 29.30 | 29.64 | 29.64 | 1.51% | 5,090 |
| Dec 12, 2025 | 29.84 | 29.99 | 28.50 | 29.20 | 29.20 | -0.24% | 8,584 |
| Dec 11, 2025 | 27.94 | 29.95 | 27.05 | 29.27 | 29.27 | 7.18% | 26,404 |
| Dec 10, 2025 | 26.94 | 27.85 | 26.00 | 27.31 | 27.31 | 3.45% | 18,313 |
| Dec 9, 2025 | 27.00 | 27.48 | 25.32 | 26.40 | 26.40 | -3.15% | 41,673 |
| Dec 8, 2025 | 28.94 | 28.99 | 25.21 | 27.26 | 27.26 | -3.37% | 28,242 |
| Dec 5, 2025 | 30.77 | 30.77 | 27.16 | 28.21 | 28.21 | -6.40% | 59,624 |
| Dec 4, 2025 | 30.94 | 30.94 | 29.75 | 30.14 | 30.14 | -0.63% | 25,929 |