Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 553.80
-3.30 (-0.59%)
At close: Jul 14, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 560.75 | 563.35 | 548.00 | 553.80 | 553.80 | -0.59% | 7,890 |
| Jul 13, 2026 | 560.05 | 567.55 | 554.85 | 557.10 | 557.10 | -1.59% | 4,911 |
| Jul 10, 2026 | 553.90 | 569.25 | 553.90 | 566.10 | 566.10 | 1.28% | 6,552 |
| Jul 9, 2026 | 544.80 | 574.75 | 530.50 | 558.95 | 558.95 | 3.99% | 13,480 |
| Jul 8, 2026 | 553.05 | 555.80 | 533.80 | 537.50 | 537.50 | -2.60% | 8,372 |
| Jul 7, 2026 | 571.85 | 571.85 | 545.40 | 551.85 | 551.85 | -2.35% | 7,961 |
| Jul 6, 2026 | 585.00 | 589.45 | 562.55 | 565.15 | 565.15 | -3.45% | 13,035 |
| Jul 3, 2026 | 594.80 | 599.00 | 581.00 | 585.35 | 585.35 | -0.13% | 13,086 |
| Jul 2, 2026 | 583.70 | 590.00 | 578.45 | 586.10 | 586.10 | 0.47% | 6,164 |
| Jul 1, 2026 | 583.70 | 590.90 | 576.90 | 583.35 | 583.35 | -0.72% | 4,975 |
| Jun 30, 2026 | 581.90 | 593.95 | 581.90 | 587.60 | 587.60 | 0.55% | 5,531 |
| Jun 29, 2026 | 600.40 | 606.70 | 581.10 | 584.40 | 584.40 | -2.20% | 17,479 |
| Jun 25, 2026 | 592.80 | 609.10 | 592.80 | 597.55 | 597.55 | 0.92% | 29,611 |
| Jun 24, 2026 | 571.25 | 599.00 | 565.65 | 592.10 | 592.10 | 3.82% | 32,144 |
| Jun 23, 2026 | 568.00 | 582.95 | 561.25 | 570.30 | 570.30 | 0.14% | 11,472 |
| Jun 22, 2026 | 576.45 | 576.45 | 563.90 | 569.50 | 569.50 | -0.43% | 20,083 |
| 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 |