Skip to main content
logo
Vivo Bio Tech Limited (BOM:511509)
India flag India · Delayed Price · Currency is INR
27.08
-0.10 (-0.37%)
At close: May 27, 2026

Vivo Bio Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202627.0127.4926.6127.0827.08-0.37%29,021
May 26, 202628.5828.5826.7027.1827.18-1.84%20,365
May 25, 202627.2028.7026.5327.6927.694.53%10,237
May 22, 202626.0527.0026.0526.4926.490.65%3,682
May 21, 202628.9828.9826.2026.3226.32-1.46%7,548
May 20, 202627.3027.3026.2226.7126.71-0.60%10,821
May 19, 202628.0128.8026.7626.8726.87-0.67%24,057
May 18, 202627.1627.4926.6227.0527.05-1.85%17,471
May 15, 202628.1929.0026.5027.5627.56-0.93%4,311
May 14, 202628.0029.3927.8127.8227.821.24%16,644
May 13, 202628.4428.4426.6627.4827.48-0.25%7,361
May 12, 202627.7028.3427.5127.5527.55-2.55%7,857
May 11, 202628.5828.5827.1628.2728.27-0.60%8,173
May 8, 202628.3728.6027.6828.4428.440.25%7,723
May 7, 202628.2628.4927.7528.3728.372.38%14,205
May 6, 202627.5228.9827.5227.7127.71-0.54%5,849
May 5, 202628.8528.8527.2027.8627.86-0.89%16,734
May 4, 202628.8029.0027.0028.1128.110.86%12,821
Apr 30, 202627.5528.4826.2727.8727.870.14%14,435
Apr 29, 202627.1828.7627.1827.8327.832.09%24,016
Apr 28, 202629.4429.4426.9927.2627.26-4.42%22,042
Apr 27, 202629.6029.6027.5028.5228.523.41%9,096
Apr 24, 202628.9028.9027.5527.5827.58-0.79%14,726
Apr 23, 202628.0029.1027.5527.8027.80-2.42%9,557
Apr 22, 202628.5729.2027.5028.4928.491.71%6,461
Apr 21, 202628.9029.3527.2628.0128.01-1.13%15,935
Apr 20, 202629.9929.9928.0528.3328.33-3.31%14,563
Apr 17, 202628.9229.9928.6029.3029.301.31%19,676
Apr 16, 202629.7929.7928.0128.9228.922.12%8,067
Apr 15, 202626.0030.9026.0028.3228.328.09%74,058
Apr 13, 202626.3126.3525.1126.2026.20-0.42%12,119
Apr 10, 202626.9526.9526.0126.3126.311.15%20,799
Apr 9, 202625.0027.2525.0026.0126.011.01%5,520
Apr 8, 202627.8827.8825.0225.7525.752.84%18,688
Apr 7, 202625.9325.9324.3025.0425.040.97%8,888
Apr 6, 202626.4026.4023.5024.8024.802.31%32,341
Apr 2, 202623.0524.7423.0424.2424.245.12%21,846
Apr 1, 202623.0523.8822.1023.0623.069.55%15,847
Mar 30, 202623.4423.4420.3521.0521.05-8.52%48,179
Mar 27, 202623.1425.5022.2323.0123.01-8.73%47,902
Mar 25, 202625.8125.9025.1525.2125.21-0.32%25,617
Mar 24, 202624.7825.8924.7825.2925.29-31,312
Mar 23, 202625.9225.9224.3025.2925.29-2.43%40,082
Mar 20, 202624.7626.4724.0025.9225.925.02%55,712
Mar 19, 202625.6425.6424.5124.6824.68-1.83%12,907
Mar 18, 202624.4725.4924.4725.1425.141.82%13,916
Mar 17, 202625.8025.8023.6724.6924.694.35%20,851
Mar 16, 202625.9025.9023.3023.6623.66-2.27%18,998
Mar 13, 202623.4224.7023.0224.2124.213.37%64,720
Mar 12, 202623.0024.5022.9923.4223.421.83%42,280