Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 503.35
-5.50 (-1.08%)
At close: Nov 9, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 508.85 | 510.30 | 501.25 | 503.35 | 503.35 | -1.08% | 1,811 |
| Nov 8, 2026 | 495.00 | 511.30 | 495.00 | 508.85 | 508.85 | 2.53% | 1,592 |
| Nov 6, 2026 | 510.00 | 510.00 | 491.30 | 496.30 | 496.30 | -2.02% | 4,862 |
| Nov 5, 2026 | 506.10 | 512.00 | 503.90 | 506.55 | 506.55 | 1.55% | 3,054 |
| Nov 4, 2026 | 485.95 | 501.35 | 480.25 | 498.80 | 498.80 | 2.60% | 7,563 |
| Nov 3, 2026 | 484.00 | 495.95 | 484.00 | 486.15 | 486.15 | 0.40% | 3,850 |
| Nov 2, 2026 | 484.25 | 492.00 | 466.70 | 484.20 | 484.20 | -0.13% | 3,325 |
| Oct 30, 2026 | 516.40 | 521.60 | 480.65 | 484.85 | 484.85 | -6.88% | 9,720 |
| Oct 29, 2026 | 514.50 | 524.95 | 507.00 | 520.65 | 520.65 | 1.20% | 5,764 |
| Oct 28, 2026 | 506.05 | 515.85 | 500.25 | 514.50 | 514.50 | 1.02% | 2,336 |
| Oct 27, 2026 | 490.00 | 513.00 | 481.75 | 509.30 | 509.30 | 3.43% | 7,990 |
| Oct 26, 2026 | 465.00 | 497.45 | 461.75 | 492.40 | 492.40 | 5.00% | 11,679 |
| Oct 23, 2026 | 485.60 | 485.60 | 465.00 | 468.95 | 468.95 | -4.23% | 17,221 |
| Oct 22, 2026 | 481.00 | 496.75 | 481.00 | 489.65 | 489.65 | 0.18% | 6,314 |
| Oct 21, 2026 | 502.90 | 504.70 | 483.50 | 488.75 | 488.75 | -3.18% | 13,502 |
| Oct 19, 2026 | 520.05 | 520.40 | 503.20 | 504.80 | 504.80 | -3.48% | 10,146 |
| Oct 16, 2026 | 531.80 | 531.80 | 516.75 | 523.00 | 523.00 | 0.32% | 2,659 |
| Oct 15, 2026 | 535.30 | 545.15 | 519.00 | 521.35 | 521.35 | -3.44% | 5,874 |
| Oct 14, 2026 | 531.00 | 543.00 | 529.50 | 539.95 | 539.95 | 1.42% | 8,036 |
| Oct 13, 2026 | 540.10 | 540.10 | 510.00 | 532.40 | 532.40 | -1.01% | 27,011 |
| Oct 12, 2026 | 537.15 | 549.95 | 535.85 | 537.85 | 537.85 | 0.13% | 4,666 |
| Oct 9, 2026 | 556.85 | 556.85 | 531.60 | 537.15 | 537.15 | -2.71% | 12,668 |
| Oct 8, 2026 | 562.60 | 566.65 | 551.60 | 552.10 | 552.10 | -2.81% | 6,310 |
| Oct 7, 2026 | 573.00 | 583.60 | 565.00 | 568.05 | 568.05 | -1.76% | 10,074 |
| Oct 6, 2026 | 573.00 | 584.30 | 570.30 | 578.25 | 578.25 | 1.22% | 7,074 |
| Oct 5, 2026 | 591.00 | 594.95 | 571.00 | 571.30 | 571.30 | -2.12% | 6,868 |
| Oct 1, 2026 | 593.65 | 599.50 | 575.70 | 583.70 | 583.70 | -3.18% | 13,850 |
| Sep 30, 2026 | 590.65 | 620.00 | 590.65 | 602.90 | 602.90 | 1.87% | 27,478 |
| Sep 29, 2026 | 581.10 | 599.70 | 581.10 | 591.85 | 591.85 | 1.03% | 12,461 |
| Sep 28, 2026 | 594.50 | 602.95 | 582.85 | 585.80 | 585.80 | -2.33% | 6,819 |
| Sep 25, 2026 | 605.35 | 608.50 | 594.25 | 599.80 | 599.80 | 0.37% | 10,239 |
| Sep 24, 2026 | 606.65 | 614.20 | 595.80 | 597.60 | 597.60 | -1.98% | 8,337 |
| Sep 23, 2026 | 614.85 | 618.50 | 606.10 | 609.70 | 609.70 | 0.03% | 9,639 |
| Sep 22, 2026 | 620.70 | 626.35 | 605.70 | 609.50 | 609.50 | -1.10% | 14,422 |
| Sep 21, 2026 | 602.15 | 627.05 | 598.50 | 616.30 | 616.30 | 2.24% | 17,181 |
| Sep 18, 2026 | 599.40 | 610.00 | 599.40 | 602.80 | 602.80 | 0.35% | 5,837 |
| Sep 17, 2026 | 598.00 | 617.00 | 597.40 | 600.70 | 600.70 | 0.59% | 8,117 |
| Sep 16, 2026 | 616.80 | 617.15 | 582.10 | 597.20 | 597.20 | -3.04% | 14,168 |
| Sep 15, 2026 | 635.80 | 642.85 | 612.75 | 615.95 | 615.95 | -2.15% | 10,382 |
| 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 |