Vivo Bio Tech Limited (BOM:511509)
India · Delayed Price · Currency is INR 14.90
+0.83 (5.90%)
At close: Oct 7, 2026
Vivo Bio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 14.00 | 15.85 | 13.30 | 14.90 | 14.90 | 5.90% | 29,599 |
| Oct 6, 2026 | 14.81 | 15.21 | 13.50 | 14.07 | 14.07 | -6.07% | 69,544 |
| Oct 5, 2026 | 17.58 | 17.58 | 14.70 | 14.98 | 14.98 | -13.21% | 63,097 |
| Oct 1, 2026 | 17.00 | 17.93 | 16.66 | 17.26 | 17.26 | 1.59% | 3,008 |
| Sep 30, 2026 | 16.98 | 17.34 | 16.65 | 16.99 | 16.99 | 2.04% | 6,357 |
| Sep 29, 2026 | 16.85 | 16.99 | 16.05 | 16.65 | 16.65 | 0.91% | 5,471 |
| Sep 28, 2026 | 16.80 | 16.94 | 16.10 | 16.50 | 16.50 | -1.79% | 4,006 |
| Sep 25, 2026 | 16.99 | 17.50 | 16.58 | 16.80 | 16.80 | 1.88% | 1,387 |
| Sep 24, 2026 | 16.58 | 16.98 | 16.37 | 16.49 | 16.49 | -1.14% | 16,283 |
| Sep 23, 2026 | 15.67 | 16.80 | 15.67 | 16.68 | 16.68 | 2.77% | 622 |
| Sep 22, 2026 | 16.79 | 16.95 | 16.13 | 16.23 | 16.23 | -3.16% | 14,722 |
| Sep 21, 2026 | 16.76 | 17.23 | 16.50 | 16.76 | 16.76 | 0.30% | 1,970 |
| Sep 18, 2026 | 17.15 | 17.15 | 16.10 | 16.71 | 16.71 | -1.65% | 11,794 |
| Sep 17, 2026 | 16.76 | 17.01 | 16.32 | 16.99 | 16.99 | 0.83% | 14,831 |
| Sep 16, 2026 | 16.21 | 16.97 | 16.21 | 16.85 | 16.85 | -2.54% | 6,084 |
| Sep 15, 2026 | 17.38 | 17.40 | 16.76 | 17.29 | 17.29 | 2.98% | 7,932 |
| Sep 11, 2026 | 17.15 | 17.15 | 16.24 | 16.79 | 16.79 | -1.35% | 18,081 |
| Sep 10, 2026 | 18.58 | 18.58 | 16.45 | 17.02 | 17.02 | -8.74% | 34,878 |
| Sep 9, 2026 | 19.44 | 19.44 | 18.30 | 18.65 | 18.65 | -0.32% | 4,096 |
| Sep 8, 2026 | 19.44 | 19.44 | 18.62 | 18.71 | 18.71 | -0.21% | 1,030 |
| Sep 7, 2026 | 18.54 | 19.35 | 18.05 | 18.75 | 18.75 | -0.90% | 12,643 |
| Sep 4, 2026 | 18.79 | 19.54 | 18.32 | 18.92 | 18.92 | 0.69% | 14,323 |
| Sep 3, 2026 | 18.46 | 19.05 | 17.57 | 18.79 | 18.79 | 1.79% | 10,297 |
| Sep 2, 2026 | 18.30 | 18.84 | 18.05 | 18.46 | 18.46 | 0.87% | 2,315 |
| Sep 1, 2026 | 19.88 | 19.88 | 17.41 | 18.30 | 18.30 | -2.40% | 21,348 |
| Aug 31, 2026 | 18.45 | 18.86 | 17.86 | 18.75 | 18.75 | 2.85% | 3,412 |
| Aug 28, 2026 | 18.75 | 18.75 | 18.06 | 18.23 | 18.23 | -1.88% | 6,411 |
| Aug 27, 2026 | 18.70 | 18.99 | 18.58 | 18.58 | 18.58 | -0.21% | 2,334 |
| Aug 26, 2026 | 18.85 | 19.35 | 18.50 | 18.62 | 18.62 | -1.22% | 19,098 |
| Aug 25, 2026 | 18.16 | 19.43 | 18.16 | 18.85 | 18.85 | -0.26% | 3,324 |
| Aug 24, 2026 | 19.49 | 19.49 | 17.65 | 18.90 | 18.90 | -2.12% | 20,200 |
| Aug 21, 2026 | 19.72 | 19.72 | 18.00 | 19.31 | 19.31 | -0.10% | 14,499 |
| Aug 20, 2026 | 18.58 | 19.44 | 18.58 | 19.33 | 19.33 | 1.42% | 7,879 |
| Aug 19, 2026 | 19.10 | 19.44 | 18.61 | 19.06 | 19.06 | -0.26% | 10,401 |
| Aug 18, 2026 | 19.67 | 19.95 | 19.03 | 19.11 | 19.11 | -2.99% | 24,773 |
| Aug 17, 2026 | 20.49 | 20.49 | 19.00 | 19.70 | 19.70 | -1.99% | 40,168 |
| Aug 14, 2026 | 20.00 | 20.54 | 20.00 | 20.10 | 20.10 | -0.40% | 5,658 |
| Aug 13, 2026 | 21.16 | 21.16 | 20.00 | 20.18 | 20.18 | -3.68% | 35,909 |
| Aug 12, 2026 | 21.50 | 22.39 | 20.80 | 20.95 | 20.95 | -3.68% | 30,466 |
| Aug 11, 2026 | 21.92 | 22.50 | 21.60 | 21.75 | 21.75 | 1.21% | 5,742 |
| Aug 10, 2026 | 20.00 | 21.99 | 20.00 | 21.49 | 21.49 | -1.10% | 5,542 |
| Aug 7, 2026 | 22.09 | 22.09 | 21.05 | 21.73 | 21.73 | -1.59% | 13,800 |
| Aug 6, 2026 | 21.94 | 22.19 | 20.80 | 22.08 | 22.08 | 1.75% | 16,383 |
| Aug 5, 2026 | 21.55 | 21.93 | 21.01 | 21.70 | 21.70 | 0.74% | 6,189 |
| Aug 4, 2026 | 21.34 | 22.00 | 20.50 | 21.54 | 21.54 | 1.36% | 43,054 |
| Aug 3, 2026 | 21.06 | 21.49 | 20.11 | 21.25 | 21.25 | -0.79% | 5,542 |
| Jul 31, 2026 | 22.90 | 22.90 | 20.50 | 21.42 | 21.42 | - | 6,343 |
| Jul 30, 2026 | 21.44 | 21.87 | 20.50 | 21.42 | 21.42 | 2.29% | 15,200 |
| Jul 29, 2026 | 22.94 | 22.94 | 18.36 | 20.94 | 20.94 | -7.35% | 131,473 |
| Jul 28, 2026 | 23.29 | 23.38 | 22.51 | 22.60 | 22.60 | -1.14% | 5,830 |