Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 432.00
-16.25 (-3.63%)
At close: Feb 5, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 432.80 | 432.80 | 418.95 | 425.05 | 425.05 | -1.61% | 6,997 |
| Feb 5, 2026 | 455.90 | 455.90 | 427.80 | 432.00 | 432.00 | -3.63% | 16,282 |
| Feb 4, 2026 | 451.00 | 456.35 | 442.00 | 448.25 | 448.25 | 2.31% | 10,572 |
| Feb 3, 2026 | 464.35 | 464.35 | 437.00 | 438.15 | 438.15 | 0.82% | 12,394 |
| Feb 2, 2026 | 445.95 | 445.95 | 422.50 | 434.60 | 434.60 | -1.45% | 14,883 |
| Feb 1, 2026 | 416.30 | 462.40 | 412.25 | 441.00 | 441.00 | 7.21% | 84,400 |
| Jan 30, 2026 | 413.90 | 429.95 | 408.00 | 411.35 | 411.35 | -2.62% | 16,733 |
| Jan 29, 2026 | 453.10 | 465.80 | 419.60 | 422.40 | 422.40 | -7.68% | 22,621 |
| Jan 28, 2026 | 514.60 | 517.75 | 449.00 | 457.55 | 457.55 | -10.20% | 35,333 |
| Jan 27, 2026 | 515.00 | 517.40 | 501.70 | 509.50 | 509.50 | -0.56% | 7,118 |
| Jan 23, 2026 | 639.50 | 639.50 | 511.50 | 512.35 | 512.35 | -3.87% | 5,272 |
| Jan 22, 2026 | 503.30 | 539.50 | 503.30 | 532.95 | 532.95 | 3.81% | 6,857 |
| Jan 21, 2026 | 520.75 | 537.70 | 509.85 | 513.40 | 513.40 | -3.16% | 11,299 |
| Jan 20, 2026 | 551.00 | 551.25 | 527.40 | 530.15 | 530.15 | -3.74% | 4,840 |
| Jan 19, 2026 | 545.00 | 555.00 | 539.45 | 550.75 | 550.75 | 1.13% | 5,052 |
| Jan 16, 2026 | 541.55 | 563.55 | 540.55 | 544.60 | 544.60 | -1.94% | 3,818 |
| Jan 14, 2026 | 560.50 | 561.15 | 548.85 | 555.40 | 555.40 | 1.01% | 3,823 |
| Jan 13, 2026 | 555.15 | 576.20 | 545.55 | 549.85 | 549.85 | -2.18% | 10,413 |
| Jan 12, 2026 | 598.15 | 598.15 | 551.55 | 562.10 | 562.10 | -2.95% | 14,460 |
| Jan 9, 2026 | 602.10 | 602.15 | 574.50 | 579.20 | 579.20 | -3.94% | 5,312 |
| Jan 8, 2026 | 617.65 | 621.70 | 599.35 | 602.95 | 602.95 | -2.33% | 4,487 |
| Jan 7, 2026 | 603.15 | 636.55 | 603.15 | 617.35 | 617.35 | 1.00% | 7,705 |
| Jan 6, 2026 | 595.00 | 618.80 | 595.00 | 611.25 | 611.25 | -1.28% | 5,017 |
| Jan 5, 2026 | 599.05 | 625.00 | 599.05 | 619.15 | 619.15 | 1.62% | 4,571 |
| Jan 2, 2026 | 602.10 | 612.15 | 600.70 | 609.25 | 609.25 | 1.58% | 2,551 |
| Jan 1, 2026 | 607.90 | 607.90 | 598.00 | 599.80 | 599.80 | -1.06% | 2,538 |
| Dec 31, 2025 | 596.00 | 610.00 | 596.00 | 606.20 | 606.20 | 1.55% | 3,261 |
| Dec 30, 2025 | 592.00 | 604.40 | 592.00 | 596.95 | 596.95 | -0.94% | 2,066 |
| Dec 29, 2025 | 594.40 | 619.20 | 594.40 | 602.60 | 602.60 | -1.39% | 6,758 |
| Dec 26, 2025 | 600.00 | 621.20 | 600.00 | 611.10 | 611.10 | -1.42% | 2,852 |
| Dec 24, 2025 | 635.85 | 635.85 | 615.00 | 619.90 | 619.90 | -2.49% | 5,441 |
| Dec 23, 2025 | 621.45 | 648.80 | 618.90 | 635.70 | 635.70 | 2.85% | 15,361 |
| Dec 22, 2025 | 607.50 | 625.05 | 607.50 | 618.10 | 618.10 | 2.06% | 9,414 |
| Dec 19, 2025 | 591.55 | 609.65 | 591.55 | 605.60 | 605.60 | 1.95% | 3,357 |
| Dec 18, 2025 | 592.15 | 600.55 | 592.10 | 594.00 | 594.00 | -1.42% | 3,993 |
| Dec 17, 2025 | 613.35 | 613.35 | 590.00 | 602.55 | 602.55 | -0.18% | 11,294 |
| Dec 16, 2025 | 599.00 | 613.50 | 596.70 | 603.65 | 603.65 | -0.92% | 8,410 |
| Dec 15, 2025 | 598.65 | 612.15 | 597.80 | 609.25 | 609.25 | 1.46% | 6,174 |
| Dec 12, 2025 | 598.50 | 603.90 | 594.85 | 600.50 | 600.50 | 0.99% | 2,988 |
| Dec 11, 2025 | 582.10 | 600.50 | 582.10 | 594.60 | 594.60 | -0.11% | 4,920 |
| Dec 10, 2025 | 597.05 | 607.20 | 588.00 | 595.25 | 595.25 | -0.38% | 4,588 |
| Dec 9, 2025 | 591.50 | 601.10 | 577.00 | 597.55 | 597.55 | 1.08% | 9,733 |
| Dec 8, 2025 | 613.45 | 613.45 | 587.70 | 591.15 | 591.15 | -1.75% | 9,898 |
| Dec 5, 2025 | 582.05 | 608.65 | 582.05 | 601.70 | 601.70 | -1.13% | 5,086 |
| Dec 4, 2025 | 611.85 | 615.80 | 606.00 | 608.60 | 608.60 | -0.61% | 6,136 |
| Dec 3, 2025 | 600.55 | 614.40 | 595.00 | 612.35 | 612.35 | 1.33% | 10,604 |
| Dec 2, 2025 | 607.00 | 607.70 | 601.65 | 604.30 | 604.30 | -0.73% | 4,213 |
| Dec 1, 2025 | 609.55 | 618.00 | 608.00 | 608.75 | 608.75 | -0.09% | 7,099 |
| Nov 28, 2025 | 616.00 | 619.90 | 605.95 | 609.30 | 609.30 | -1.48% | 6,473 |
| Nov 27, 2025 | 612.00 | 625.90 | 612.00 | 618.45 | 618.45 | -0.39% | 4,217 |