Vista Pharmaceuticals Limited (BOM:524711)
India · Delayed Price · Currency is INR 7.29
+0.41 (5.96%)
At close: Mar 27, 2026
Vista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.90 | 7.56 | 6.40 | 7.29 | 7.29 | 5.96% | 14,715 |
| Mar 25, 2026 | 7.10 | 7.10 | 6.65 | 6.88 | 6.88 | 3.15% | 12,753 |
| Mar 24, 2026 | 6.98 | 7.19 | 6.60 | 6.67 | 6.67 | 0.91% | 10,475 |
| Mar 23, 2026 | 7.27 | 7.50 | 6.52 | 6.61 | 6.61 | -11.87% | 18,974 |
| Mar 20, 2026 | 7.20 | 7.50 | 6.53 | 7.50 | 7.50 | 1.63% | 3,226 |
| Mar 19, 2026 | 6.91 | 7.55 | 6.91 | 7.38 | 7.38 | 6.80% | 4,973 |
| Mar 18, 2026 | 7.80 | 8.87 | 6.61 | 6.91 | 6.91 | -6.75% | 140,849 |
| Mar 17, 2026 | 6.95 | 7.41 | 6.60 | 7.41 | 7.41 | 19.90% | 67,496 |
| Mar 16, 2026 | 6.98 | 6.98 | 6.18 | 6.18 | 6.18 | -6.22% | 208,753 |
| Mar 13, 2026 | 6.83 | 7.17 | 6.30 | 6.59 | 6.59 | -3.23% | 228,927 |
| Mar 12, 2026 | 6.69 | 7.00 | 6.30 | 6.81 | 6.81 | 3.81% | 72,582 |
| Mar 11, 2026 | 6.20 | 6.68 | 6.20 | 6.56 | 6.56 | 5.13% | 172,147 |
| Mar 10, 2026 | 6.19 | 6.40 | 6.11 | 6.24 | 6.24 | 2.46% | 154,678 |
| Mar 9, 2026 | 6.75 | 7.18 | 5.71 | 6.09 | 6.09 | -8.97% | 10,325 |
| Mar 6, 2026 | 6.68 | 6.79 | 6.34 | 6.69 | 6.69 | 5.19% | 13,556 |
| Mar 5, 2026 | 6.15 | 6.80 | 6.15 | 6.36 | 6.36 | 6.00% | 14,242 |
| Mar 4, 2026 | 6.20 | 6.20 | 5.73 | 6.00 | 6.00 | 3.45% | 53,502 |
| Mar 2, 2026 | 6.90 | 6.90 | 5.73 | 5.80 | 5.80 | -15.94% | 139,909 |
| Feb 27, 2026 | 7.43 | 7.43 | 6.90 | 6.90 | 6.90 | -0.14% | 4,194 |
| Feb 26, 2026 | 6.73 | 7.45 | 6.73 | 6.91 | 6.91 | 1.62% | 5,969 |
| Feb 25, 2026 | 7.19 | 7.32 | 6.60 | 6.80 | 6.80 | -5.29% | 12,197 |
| Feb 24, 2026 | 7.10 | 7.39 | 6.91 | 7.18 | 7.18 | 0.56% | 2,917 |
| Feb 23, 2026 | 7.56 | 7.58 | 6.75 | 7.14 | 7.14 | -5.80% | 10,739 |
| Feb 20, 2026 | 7.39 | 8.10 | 7.36 | 7.58 | 7.58 | 2.43% | 36,270 |
| Feb 19, 2026 | 6.92 | 7.46 | 6.92 | 7.40 | 7.40 | - | 7,128 |
| Feb 18, 2026 | 7.43 | 7.43 | 7.00 | 7.40 | 7.40 | 1.51% | 9,775 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.15 | 7.29 | 7.29 | 4.44% | 2,603 |
| Feb 16, 2026 | 7.11 | 7.50 | 6.91 | 6.98 | 6.98 | 0.87% | 9,389 |
| Feb 13, 2026 | 7.28 | 7.28 | 6.77 | 6.92 | 6.92 | -4.95% | 7,806 |
| Feb 12, 2026 | 7.78 | 7.78 | 6.67 | 7.28 | 7.28 | - | 13,992 |
| Feb 11, 2026 | 7.80 | 8.10 | 7.19 | 7.28 | 7.28 | -5.33% | 16,118 |
| Feb 10, 2026 | 7.51 | 7.80 | 7.51 | 7.69 | 7.69 | 1.99% | 6,525 |
| Feb 9, 2026 | 7.80 | 8.10 | 7.50 | 7.54 | 7.54 | -0.26% | 6,410 |
| Feb 6, 2026 | 8.11 | 8.11 | 7.50 | 7.56 | 7.56 | -6.78% | 11,210 |
| Feb 5, 2026 | 7.76 | 8.39 | 7.76 | 8.11 | 8.11 | 4.65% | 5,545 |
| Feb 4, 2026 | 8.34 | 8.50 | 7.53 | 7.75 | 7.75 | -5.26% | 10,971 |
| Feb 3, 2026 | 8.24 | 8.24 | 7.24 | 8.18 | 8.18 | 4.87% | 10,072 |
| Feb 2, 2026 | 8.29 | 8.29 | 7.08 | 7.80 | 7.80 | 8.94% | 8,422 |
| Feb 1, 2026 | 6.57 | 7.35 | 6.57 | 7.16 | 7.16 | -0.56% | 4,066 |
| Jan 30, 2026 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 1.69% | 3,102 |
| Jan 29, 2026 | 8.10 | 8.10 | 7.00 | 7.08 | 7.08 | -5.22% | 17,972 |
| Jan 28, 2026 | 7.34 | 8.14 | 7.34 | 7.47 | 7.47 | 1.49% | 2,336 |
| Jan 27, 2026 | 8.08 | 8.08 | 7.00 | 7.36 | 7.36 | -7.07% | 52,893 |
| Jan 23, 2026 | 8.01 | 8.34 | 7.81 | 7.92 | 7.92 | -1.12% | 7,486 |
| Jan 22, 2026 | 8.48 | 8.48 | 7.75 | 8.01 | 8.01 | -3.73% | 1,167 |
| Jan 21, 2026 | 7.61 | 8.48 | 7.61 | 8.32 | 8.32 | 0.24% | 3,761 |
| Jan 20, 2026 | 7.61 | 8.35 | 7.61 | 8.30 | 8.30 | -1.31% | 32,615 |
| Jan 19, 2026 | 8.49 | 8.49 | 7.95 | 8.41 | 8.41 | 0.36% | 2,295 |
| Jan 16, 2026 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 2.20% | 547 |
| Jan 14, 2026 | 8.16 | 8.50 | 8.12 | 8.20 | 8.20 | -2.50% | 8,022 |