Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 629.50
-5.90 (-0.93%)
At close: Sep 11, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 634.70 | 634.70 | 623.00 | 629.50 | 629.50 | -0.93% | 5,311 |
| Sep 10, 2026 | 624.35 | 640.65 | 624.35 | 635.40 | 635.40 | 1.03% | 7,891 |
| Sep 9, 2026 | 621.20 | 638.00 | 618.00 | 628.90 | 628.90 | 0.42% | 11,370 |
| Sep 8, 2026 | 640.95 | 647.65 | 622.70 | 626.30 | 626.30 | -2.71% | 18,299 |
| Sep 7, 2026 | 643.20 | 645.75 | 634.25 | 643.75 | 643.75 | 1.30% | 7,378 |
| Sep 4, 2026 | 653.15 | 657.55 | 632.10 | 635.50 | 635.50 | -2.78% | 22,774 |
| Sep 3, 2026 | 665.95 | 671.95 | 650.00 | 653.70 | 653.70 | -0.14% | 24,736 |
| Sep 2, 2026 | 670.40 | 670.45 | 642.55 | 654.60 | 654.60 | -1.02% | 13,479 |
| Sep 1, 2026 | 639.25 | 666.00 | 637.20 | 661.35 | 661.35 | 2.64% | 38,930 |
| Aug 31, 2026 | 626.55 | 669.40 | 622.10 | 644.35 | 644.35 | 4.33% | 103,450 |
| Aug 28, 2026 | 612.25 | 621.25 | 612.25 | 617.60 | 617.60 | 0.17% | 4,674 |
| Aug 27, 2026 | 634.40 | 634.40 | 611.95 | 616.55 | 616.55 | -1.78% | 4,068 |
| Aug 26, 2026 | 629.95 | 637.00 | 616.25 | 627.70 | 627.70 | 0.35% | 7,188 |
| Aug 25, 2026 | 616.00 | 629.00 | 612.00 | 625.50 | 625.50 | 1.66% | 10,835 |
| Aug 24, 2026 | 632.00 | 632.00 | 614.00 | 615.30 | 615.30 | -2.41% | 6,139 |
| 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 |