Skip to main content
logo
Vivo Bio Tech Limited (BOM:511509)
India flag India · Delayed Price · Currency is INR
27.26
-1.26 (-4.42%)
At close: Apr 28, 2026

Vivo Bio Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 202624.8225.9422.9023.0023.00-7.93%112,554
Mar 10, 202625.3027.0024.8124.9824.98-3.18%37,262
Mar 9, 202626.4226.4225.3025.8025.80-0.50%20,869
Mar 6, 202627.9527.9525.0025.9325.93-1.89%30,256
Mar 5, 202626.0026.8925.5026.4326.431.65%15,398
Mar 4, 202625.8526.9324.5226.0026.00-1.33%32,935
Mar 2, 202626.5027.0025.2126.3526.35-2.52%52,782
Feb 27, 202627.0627.2126.5727.0327.03-0.62%23,691
Feb 26, 202627.1628.1527.1627.2027.20-0.44%14,869
Feb 25, 202627.0028.4927.0027.3227.32-1.83%13,250
Feb 24, 202629.5529.5527.1127.8327.83-0.32%10,178
Feb 23, 202628.3229.5027.3027.9227.92-1.41%9,996
Feb 20, 202628.7329.6928.1128.3228.32-0.46%5,516
Feb 19, 202631.7431.7427.9328.4528.451.86%59,084
Feb 18, 202627.9029.0027.6127.9327.93-1.90%5,360
Feb 17, 202628.9428.9427.2028.4728.470.60%3,056
Feb 16, 202628.3929.2027.6628.3028.30-0.32%5,429
Feb 13, 202628.9928.9926.0028.3928.39-0.63%13,133
Feb 12, 202629.3929.3928.5128.5728.57-1.14%9,453
Feb 11, 202628.2529.2728.2528.9028.90-0.34%17,610
Feb 10, 202628.0529.3528.0529.0029.002.11%9,009