Vimta Labs Limited (BOM:524394)
India · Delayed Price · Currency is INR 451.50
+1.40 (0.31%)
At close: May 22, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 457.20 | 457.20 | 448.05 | 451.50 | 451.50 | 0.31% | 2,835 |
| May 21, 2026 | 455.00 | 456.50 | 448.80 | 450.10 | 450.10 | 0.17% | 2,329 |
| May 20, 2026 | 453.10 | 453.10 | 445.25 | 449.35 | 449.35 | -0.76% | 3,291 |
| May 19, 2026 | 449.80 | 459.20 | 449.80 | 452.80 | 452.80 | 1.92% | 6,843 |
| May 18, 2026 | 450.00 | 450.00 | 436.75 | 444.25 | 444.25 | -1.34% | 8,289 |
| May 15, 2026 | 456.65 | 462.10 | 448.00 | 450.30 | 450.30 | -2.55% | 8,177 |
| May 14, 2026 | 472.25 | 475.65 | 455.05 | 462.10 | 462.10 | -0.98% | 16,412 |
| May 13, 2026 | 466.00 | 474.55 | 465.00 | 466.65 | 466.65 | 0.26% | 5,529 |
| May 12, 2026 | 482.70 | 486.80 | 463.20 | 465.45 | 465.45 | -5.06% | 12,254 |
| May 11, 2026 | 505.85 | 510.00 | 487.70 | 490.25 | 490.25 | -4.33% | 15,333 |
| May 8, 2026 | 508.35 | 530.05 | 505.00 | 512.45 | 512.45 | 1.43% | 26,755 |
| May 7, 2026 | 525.00 | 579.40 | 500.05 | 505.25 | 505.25 | -1.10% | 133,484 |
| May 6, 2026 | 508.95 | 524.65 | 503.00 | 510.85 | 510.85 | 3.34% | 34,509 |
| May 5, 2026 | 476.95 | 498.00 | 475.25 | 494.35 | 494.35 | 3.70% | 33,388 |
| May 4, 2026 | 463.00 | 480.00 | 459.50 | 476.70 | 476.70 | 4.25% | 12,757 |
| Apr 30, 2026 | 454.85 | 460.00 | 445.85 | 457.25 | 457.25 | 1.55% | 7,194 |
| Apr 29, 2026 | 455.05 | 462.90 | 449.10 | 450.25 | 450.25 | -0.65% | 5,855 |
| Apr 28, 2026 | 468.25 | 468.25 | 445.50 | 453.20 | 453.20 | -1.71% | 5,676 |
| Apr 27, 2026 | 464.95 | 474.70 | 459.70 | 461.10 | 461.10 | 0.83% | 3,634 |
| Apr 24, 2026 | 473.05 | 480.65 | 453.80 | 457.30 | 457.30 | -3.15% | 6,549 |
| Apr 23, 2026 | 478.50 | 482.90 | 471.10 | 472.15 | 472.15 | -1.25% | 4,806 |
| Apr 22, 2026 | 475.00 | 482.30 | 472.55 | 478.15 | 478.15 | -0.08% | 5,400 |
| Apr 21, 2026 | 487.00 | 489.05 | 477.80 | 478.55 | 478.55 | -0.74% | 2,677 |
| Apr 20, 2026 | 485.20 | 489.60 | 472.10 | 482.10 | 482.10 | 0.93% | 14,276 |
| Apr 17, 2026 | 479.75 | 481.00 | 469.40 | 477.65 | 477.65 | 1.02% | 14,299 |
| Apr 16, 2026 | 471.70 | 481.65 | 465.00 | 472.85 | 472.85 | 0.42% | 6,285 |
| Apr 15, 2026 | 470.75 | 479.95 | 468.30 | 470.85 | 470.85 | 2.00% | 8,006 |
| Apr 13, 2026 | 453.90 | 468.60 | 441.55 | 461.60 | 461.60 | -0.37% | 14,791 |
| Apr 10, 2026 | 447.15 | 464.95 | 440.70 | 463.30 | 463.30 | 5.78% | 15,326 |
| Apr 9, 2026 | 415.60 | 453.90 | 415.60 | 438.00 | 438.00 | -1.34% | 10,062 |
| Apr 8, 2026 | 437.75 | 445.75 | 428.05 | 443.95 | 443.95 | 5.95% | 13,876 |
| Apr 7, 2026 | 409.00 | 430.35 | 409.00 | 419.00 | 419.00 | 1.32% | 13,255 |
| Apr 6, 2026 | 408.10 | 415.05 | 397.70 | 413.55 | 413.55 | 1.08% | 6,912 |
| Apr 2, 2026 | 390.05 | 412.10 | 390.05 | 409.15 | 409.15 | 0.58% | 6,554 |
| Apr 1, 2026 | 399.90 | 413.95 | 391.90 | 406.80 | 406.80 | 6.83% | 16,699 |
| Mar 30, 2026 | 390.00 | 399.55 | 377.30 | 380.80 | 380.80 | -5.08% | 15,810 |
| Mar 27, 2026 | 419.95 | 424.45 | 398.00 | 401.20 | 401.20 | -5.59% | 18,883 |
| Mar 25, 2026 | 420.00 | 435.15 | 418.50 | 424.95 | 424.95 | 1.77% | 6,059 |
| Mar 24, 2026 | 411.60 | 421.00 | 402.50 | 417.55 | 417.55 | 4.57% | 12,327 |
| Mar 23, 2026 | 428.80 | 428.80 | 396.10 | 399.30 | 399.30 | -6.61% | 26,044 |
| Mar 20, 2026 | 417.10 | 440.00 | 417.10 | 427.55 | 427.55 | 2.10% | 7,450 |
| Mar 19, 2026 | 422.95 | 428.35 | 416.05 | 418.75 | 418.75 | -3.24% | 6,061 |
| Mar 18, 2026 | 412.00 | 436.00 | 412.00 | 432.75 | 432.75 | 4.00% | 5,381 |
| Mar 17, 2026 | 420.40 | 423.80 | 411.90 | 416.10 | 416.10 | 0.76% | 3,655 |
| Mar 16, 2026 | 420.75 | 421.85 | 411.15 | 412.95 | 412.95 | -1.46% | 5,916 |
| Mar 13, 2026 | 433.30 | 439.10 | 417.35 | 419.05 | 419.05 | -4.74% | 8,688 |
| Mar 12, 2026 | 433.80 | 444.70 | 432.80 | 439.90 | 439.90 | -0.62% | 21,403 |
| Mar 11, 2026 | 444.95 | 458.60 | 440.15 | 442.65 | 442.65 | -0.52% | 21,206 |
| Mar 10, 2026 | 438.00 | 447.45 | 435.40 | 444.95 | 444.95 | 2.55% | 5,169 |
| Mar 9, 2026 | 426.30 | 434.80 | 412.40 | 433.90 | 433.90 | 0.37% | 5,251 |