Skip to main content
logo
Vivo Bio Tech Limited (BOM:511509)
India flag India · Delayed Price · Currency is INR
19.31
-0.02 (-0.10%)
At close: Aug 21, 2026

Vivo Bio Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202619.7219.7218.0019.3119.31-0.10%14,499
Aug 20, 202618.5819.4418.5819.3319.331.42%7,879
Aug 19, 202619.1019.4418.6119.0619.06-0.26%10,401
Aug 18, 202619.6719.9519.0319.1119.11-2.99%24,773
Aug 17, 202620.4920.4919.0019.7019.70-1.99%40,168
Aug 14, 202620.0020.5420.0020.1020.10-0.40%5,658
Aug 13, 202621.1621.1620.0020.1820.18-3.68%35,909
Aug 12, 202621.5022.3920.8020.9520.95-3.68%30,466
Aug 11, 202621.9222.5021.6021.7521.751.21%5,742
Aug 10, 202620.0021.9920.0021.4921.49-1.10%5,542
Aug 7, 202622.0922.0921.0521.7321.73-1.59%13,800
Aug 6, 202621.9422.1920.8022.0822.081.75%16,383
Aug 5, 202621.5521.9321.0121.7021.700.74%6,189
Aug 4, 202621.3422.0020.5021.5421.541.36%43,054
Aug 3, 202621.0621.4920.1121.2521.25-0.79%5,542
Jul 31, 202622.9022.9020.5021.4221.42-6,343
Jul 30, 202621.4421.8720.5021.4221.422.29%15,200
Jul 29, 202622.9422.9418.3620.9420.94-7.35%131,473
Jul 28, 202623.2923.3822.5122.6022.60-1.14%5,830
Jul 27, 202622.5823.4422.5822.8622.86-0.44%8,138
Jul 24, 202623.4023.4022.0022.9622.96-0.26%6,062
Jul 23, 202623.4423.6922.9723.0223.02-0.69%35,931
Jul 22, 202623.5023.9023.1523.1823.18-1.28%17,488
Jul 21, 202623.1624.4023.1523.4823.48-0.34%8,820
Jul 20, 202623.5723.9523.2523.5623.56-0.04%3,466
Jul 17, 202626.3926.4023.2523.5723.57-0.08%13,467
Jul 16, 202623.4023.7823.4023.5923.590.94%1,891
Jul 15, 202623.8524.0123.1623.3723.37-0.17%14,357
Jul 14, 202625.0525.8823.1623.4123.41-7.07%81,074
Jul 13, 202623.7025.6723.7025.1925.196.87%108,921
Jul 10, 202624.0024.4823.1123.5723.571.95%40,826
Jul 9, 202622.7624.0022.7623.1223.120.43%22,185
Jul 8, 202624.0024.0022.9523.0223.02-0.95%32,743
Jul 7, 202623.3723.9523.2023.2423.24-0.56%10,725
Jul 6, 202624.4024.4023.3523.3723.37-1.06%6,806
Jul 3, 202624.2324.2323.3023.6223.620.51%21,835
Jul 2, 202623.8823.8823.0223.5023.50-1.59%16,739
Jul 1, 202622.5823.9822.5823.8823.88-0.04%18,492
Jun 30, 202623.9423.9423.1123.8923.891.62%7,348
Jun 29, 202623.3023.6223.0023.5123.512.04%12,152
Jun 25, 202622.6623.8022.6623.0423.04-1.41%9,059
Jun 24, 202622.9423.9822.5623.3723.373.50%20,177
Jun 23, 202623.1623.4822.1622.5822.58-2.59%87,489
Jun 22, 202623.5923.9523.0223.1823.18-3.54%48,982
Jun 19, 202625.0025.0023.8224.0324.03-12,676
Jun 18, 202624.5124.5123.8024.0324.03-0.04%11,699
Jun 17, 202624.3924.9823.8024.0424.040.29%6,273
Jun 16, 202624.2024.6823.6823.9723.97-0.95%9,786
Jun 15, 202623.6024.8923.5324.2024.201.81%15,661
Jun 12, 202623.9023.9523.0023.7723.773.17%3,681