Vivo Bio Tech Limited (BOM:511509)
India · Delayed Price · Currency is INR 14.81
+0.41 (2.85%)
At close: Nov 9, 2026
Vivo Bio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.69 | 14.99 | 14.06 | 14.81 | 14.81 | 2.85% | 949 |
| Nov 8, 2026 | 14.02 | 15.44 | 13.62 | 14.40 | 14.40 | -2.83% | 2,591 |
| Nov 6, 2026 | 14.00 | 14.94 | 14.00 | 14.82 | 14.82 | - | 4,161 |
| Nov 5, 2026 | 13.90 | 14.95 | 13.50 | 14.82 | 14.82 | 6.77% | 14,557 |
| Nov 4, 2026 | 14.44 | 14.44 | 13.43 | 13.88 | 13.88 | 2.66% | 1,800 |
| Nov 3, 2026 | 13.61 | 14.94 | 13.50 | 13.52 | 13.52 | -3.43% | 7,918 |
| Nov 2, 2026 | 13.83 | 14.40 | 13.83 | 14.00 | 14.00 | 1.23% | 454 |
| Oct 30, 2026 | 14.43 | 14.45 | 13.41 | 13.83 | 13.83 | -0.86% | 1,848 |
| Oct 29, 2026 | 13.58 | 14.15 | 13.45 | 13.95 | 13.95 | 0.72% | 2,233 |
| Oct 28, 2026 | 14.48 | 14.50 | 13.39 | 13.85 | 13.85 | 2.06% | 2,388 |
| Oct 27, 2026 | 13.00 | 14.85 | 12.71 | 13.57 | 13.57 | 8.82% | 11,413 |
| Oct 26, 2026 | 13.44 | 13.44 | 12.20 | 12.47 | 12.47 | -1.81% | 7,980 |
| Oct 23, 2026 | 14.99 | 14.99 | 12.70 | 12.70 | 12.70 | -11.44% | 28,466 |
| Oct 22, 2026 | 14.34 | 14.69 | 13.03 | 14.34 | 14.34 | 3.39% | 10,780 |
| Oct 21, 2026 | 13.11 | 14.43 | 13.11 | 13.87 | 13.87 | 1.39% | 5,950 |
| Oct 19, 2026 | 14.13 | 14.43 | 13.67 | 13.68 | 13.68 | -1.23% | 3,051 |
| Oct 16, 2026 | 14.59 | 14.59 | 13.76 | 13.85 | 13.85 | -0.36% | 5,802 |
| Oct 15, 2026 | 14.68 | 14.94 | 13.85 | 13.90 | 13.90 | -4.86% | 7,161 |
| Oct 14, 2026 | 14.23 | 15.26 | 13.36 | 14.61 | 14.61 | 1.88% | 12,447 |
| Oct 13, 2026 | 15.30 | 15.30 | 14.01 | 14.34 | 14.34 | -1.10% | 8,576 |
| Oct 12, 2026 | 15.23 | 15.30 | 14.50 | 14.50 | 14.50 | -2.55% | 639 |
| Oct 9, 2026 | 14.67 | 15.41 | 14.00 | 14.88 | 14.88 | 2.34% | 22,681 |
| Oct 8, 2026 | 15.89 | 15.89 | 14.35 | 14.54 | 14.54 | -2.42% | 2,823 |
| 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 |