Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 571.95
+5.35 (0.94%)
At close: Jun 19, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 566.95 | 578.05 | 560.00 | 571.95 | 571.95 | 0.94% | 16,087 |
| Jun 18, 2026 | 547.35 | 596.90 | 537.55 | 566.60 | 566.60 | 4.47% | 93,237 |
| Jun 17, 2026 | 541.65 | 552.65 | 540.00 | 544.35 | 542.35 | 1.40% | 10,976 |
| Jun 16, 2026 | 547.95 | 548.70 | 533.35 | 536.85 | 534.88 | -1.64% | 6,806 |
| Jun 15, 2026 | 560.05 | 569.15 | 544.00 | 545.80 | 543.79 | -1.50% | 20,726 |
| Jun 12, 2026 | 531.25 | 562.00 | 525.00 | 554.10 | 552.06 | 6.34% | 28,030 |
| Jun 11, 2026 | 519.35 | 532.75 | 514.20 | 521.05 | 519.14 | 0.16% | 14,530 |
| Jun 10, 2026 | 532.60 | 548.00 | 517.00 | 520.20 | 518.29 | -1.25% | 23,703 |
| Jun 9, 2026 | 525.00 | 535.40 | 525.00 | 526.80 | 524.86 | -0.39% | 15,271 |
| Jun 8, 2026 | 537.95 | 554.90 | 522.10 | 528.85 | 526.91 | -2.78% | 40,547 |
| Jun 5, 2026 | 516.55 | 548.95 | 508.45 | 543.95 | 541.95 | 6.30% | 56,315 |
| Jun 4, 2026 | 506.10 | 530.00 | 506.10 | 511.70 | 509.82 | -0.52% | 28,078 |
| Jun 3, 2026 | 471.35 | 521.95 | 460.00 | 514.35 | 512.46 | 9.67% | 30,894 |
| Jun 2, 2026 | 458.00 | 471.25 | 452.00 | 469.00 | 467.28 | 1.12% | 5,049 |
| Jun 1, 2026 | 474.95 | 478.20 | 457.95 | 463.80 | 462.10 | -1.12% | 8,100 |
| May 29, 2026 | 454.40 | 485.85 | 454.40 | 469.05 | 467.33 | 2.65% | 15,673 |
| May 27, 2026 | 459.30 | 465.95 | 456.05 | 456.95 | 455.27 | -1.29% | 7,669 |
| May 26, 2026 | 457.75 | 471.00 | 457.75 | 462.90 | 461.20 | 0.76% | 10,586 |
| May 25, 2026 | 460.60 | 461.50 | 454.60 | 459.40 | 457.71 | 1.75% | 4,001 |
| May 22, 2026 | 457.20 | 457.20 | 448.05 | 451.50 | 449.84 | 0.31% | 2,835 |
| May 21, 2026 | 455.00 | 456.50 | 448.80 | 450.10 | 448.45 | 0.17% | 2,329 |
| May 20, 2026 | 453.10 | 453.10 | 445.25 | 449.35 | 447.70 | -0.76% | 3,291 |
| May 19, 2026 | 449.80 | 459.20 | 449.80 | 452.80 | 451.14 | 1.92% | 6,843 |
| May 18, 2026 | 450.00 | 450.00 | 436.75 | 444.25 | 442.62 | -1.34% | 8,289 |
| May 15, 2026 | 456.65 | 462.10 | 448.00 | 450.30 | 448.65 | -2.55% | 8,177 |
| May 14, 2026 | 472.25 | 475.65 | 455.05 | 462.10 | 460.40 | -0.98% | 16,412 |
| May 13, 2026 | 466.00 | 474.55 | 465.00 | 466.65 | 464.94 | 0.26% | 5,529 |
| May 12, 2026 | 482.70 | 486.80 | 463.20 | 465.45 | 463.74 | -5.06% | 12,254 |
| May 11, 2026 | 505.85 | 510.00 | 487.70 | 490.25 | 488.45 | -4.33% | 15,333 |
| May 8, 2026 | 508.35 | 530.05 | 505.00 | 512.45 | 510.57 | 1.43% | 26,755 |
| May 7, 2026 | 525.00 | 579.40 | 500.05 | 505.25 | 503.39 | -1.10% | 133,484 |
| May 6, 2026 | 508.95 | 524.65 | 503.00 | 510.85 | 508.97 | 3.34% | 34,509 |
| May 5, 2026 | 476.95 | 498.00 | 475.25 | 494.35 | 492.53 | 3.70% | 33,388 |
| May 4, 2026 | 463.00 | 480.00 | 459.50 | 476.70 | 474.95 | 4.25% | 12,757 |
| Apr 30, 2026 | 454.85 | 460.00 | 445.85 | 457.25 | 455.57 | 1.55% | 7,194 |
| Apr 29, 2026 | 455.05 | 462.90 | 449.10 | 450.25 | 448.60 | -0.65% | 5,855 |
| Apr 28, 2026 | 468.25 | 468.25 | 445.50 | 453.20 | 451.53 | -1.71% | 5,676 |
| Apr 27, 2026 | 464.95 | 474.70 | 459.70 | 461.10 | 459.41 | 0.83% | 3,634 |
| Apr 24, 2026 | 473.05 | 480.65 | 453.80 | 457.30 | 455.62 | -3.15% | 6,549 |
| Apr 23, 2026 | 478.50 | 482.90 | 471.10 | 472.15 | 470.42 | -1.25% | 4,806 |
| Apr 22, 2026 | 475.00 | 482.30 | 472.55 | 478.15 | 476.39 | -0.08% | 5,400 |
| Apr 21, 2026 | 487.00 | 489.05 | 477.80 | 478.55 | 476.79 | -0.74% | 2,677 |
| Apr 20, 2026 | 485.20 | 489.60 | 472.10 | 482.10 | 480.33 | 0.93% | 14,276 |
| Apr 17, 2026 | 479.75 | 481.00 | 469.40 | 477.65 | 475.90 | 1.02% | 14,299 |
| Apr 16, 2026 | 471.70 | 481.65 | 465.00 | 472.85 | 471.11 | 0.42% | 6,285 |
| Apr 15, 2026 | 470.75 | 479.95 | 468.30 | 470.85 | 469.12 | 2.00% | 8,006 |
| Apr 13, 2026 | 453.90 | 468.60 | 441.55 | 461.60 | 459.90 | -0.37% | 14,791 |
| Apr 10, 2026 | 447.15 | 464.95 | 440.70 | 463.30 | 461.60 | 5.78% | 15,326 |
| Apr 9, 2026 | 415.60 | 453.90 | 415.60 | 438.00 | 436.39 | -1.34% | 10,062 |
| Apr 8, 2026 | 437.75 | 445.75 | 428.05 | 443.95 | 442.32 | 5.95% | 13,876 |