Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 630.50
-8.80 (-1.38%)
At close: Aug 21, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 645.00 | 645.05 | 627.00 | 630.50 | 630.50 | -1.38% | 5,872 |
| Aug 20, 2026 | 630.75 | 649.80 | 624.70 | 639.30 | 639.30 | 2.86% | 18,237 |
| Aug 19, 2026 | 621.00 | 631.90 | 617.00 | 621.50 | 621.50 | -0.02% | 5,545 |
| Aug 18, 2026 | 635.05 | 635.10 | 617.10 | 621.65 | 621.65 | -0.15% | 8,972 |
| Aug 17, 2026 | 628.70 | 629.00 | 610.20 | 622.60 | 622.60 | 1.02% | 7,872 |
| Aug 14, 2026 | 639.95 | 639.95 | 611.95 | 616.30 | 616.30 | -2.55% | 6,331 |
| Aug 13, 2026 | 635.45 | 635.45 | 624.00 | 632.45 | 632.45 | 0.89% | 5,156 |
| Aug 12, 2026 | 651.50 | 659.00 | 625.00 | 626.85 | 626.85 | -2.41% | 8,221 |
| Aug 11, 2026 | 645.10 | 654.45 | 637.75 | 642.35 | 642.35 | -0.99% | 8,001 |
| Aug 10, 2026 | 651.65 | 653.35 | 640.85 | 648.75 | 648.75 | -0.30% | 7,525 |
| Aug 7, 2026 | 636.95 | 656.20 | 635.00 | 650.70 | 650.70 | 1.31% | 10,218 |
| Aug 6, 2026 | 655.45 | 667.00 | 639.50 | 642.30 | 642.30 | -2.22% | 20,218 |
| Aug 5, 2026 | 653.25 | 675.00 | 630.00 | 656.85 | 656.85 | 2.44% | 46,653 |
| Aug 4, 2026 | 629.75 | 646.60 | 616.15 | 641.20 | 641.20 | 3.58% | 31,833 |
| Aug 3, 2026 | 620.05 | 624.00 | 606.95 | 619.05 | 619.05 | 1.79% | 15,388 |
| Jul 31, 2026 | 601.45 | 621.00 | 601.45 | 608.15 | 608.15 | 0.48% | 13,515 |
| Jul 30, 2026 | 597.90 | 607.10 | 586.95 | 605.25 | 605.25 | 0.98% | 18,450 |
| Jul 29, 2026 | 599.10 | 611.10 | 596.75 | 599.35 | 599.35 | -0.56% | 16,461 |
| Jul 28, 2026 | 589.10 | 607.45 | 577.60 | 602.75 | 602.75 | 2.79% | 25,633 |
| Jul 27, 2026 | 570.10 | 592.00 | 570.10 | 586.40 | 586.40 | 2.77% | 19,786 |
| Jul 24, 2026 | 566.00 | 576.00 | 552.80 | 570.60 | 570.60 | 1.31% | 9,043 |
| Jul 23, 2026 | 581.05 | 588.70 | 562.15 | 563.20 | 563.20 | -3.55% | 21,831 |
| Jul 22, 2026 | 594.45 | 633.95 | 575.25 | 583.90 | 583.90 | -2.76% | 138,362 |
| Jul 21, 2026 | 536.35 | 620.55 | 535.50 | 600.50 | 600.50 | 13.08% | 305,360 |
| Jul 20, 2026 | 561.20 | 575.00 | 526.70 | 531.05 | 531.05 | -5.08% | 33,803 |
| Jul 17, 2026 | 564.45 | 564.45 | 550.00 | 559.50 | 559.50 | -0.86% | 9,187 |
| Jul 16, 2026 | 572.15 | 578.85 | 561.65 | 564.35 | 564.35 | -1.68% | 9,720 |
| Jul 15, 2026 | 554.95 | 598.05 | 554.95 | 574.00 | 574.00 | 3.65% | 24,842 |
| 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 |