Vista Pharmaceuticals Limited (BOM:524711)
India · Delayed Price · Currency is INR 8.01
-0.31 (-3.73%)
At close: Jan 22, 2026
Vista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.36 | 8.49 | 8.11 | 8.41 | 8.41 | 0.60% | 2,636 |
| Jan 12, 2026 | 8.38 | 8.39 | 8.10 | 8.36 | 8.36 | -0.24% | 5,278 |
| Jan 9, 2026 | 8.47 | 8.47 | 8.10 | 8.38 | 8.38 | 0.24% | 871 |
| Jan 8, 2026 | 8.26 | 8.48 | 8.26 | 8.36 | 8.36 | 0.72% | 1,266 |
| Jan 7, 2026 | 8.15 | 8.50 | 8.15 | 8.30 | 8.30 | -0.84% | 8,909 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.11 | 8.37 | 8.37 | -0.71% | 6,720 |
| Jan 5, 2026 | 8.16 | 8.48 | 8.00 | 8.43 | 8.43 | 3.69% | 2,024 |
| Jan 2, 2026 | 8.53 | 8.84 | 8.00 | 8.13 | 8.13 | -0.37% | 11,898 |
| Jan 1, 2026 | 8.20 | 8.57 | 8.16 | 8.16 | 8.16 | 0.25% | 3,420 |
| Dec 31, 2025 | 9.00 | 9.00 | 8.11 | 8.14 | 8.14 | -6.97% | 25,218 |
| Dec 30, 2025 | 8.08 | 8.85 | 8.08 | 8.75 | 8.75 | -1.13% | 3,439 |
| Dec 29, 2025 | 9.49 | 9.49 | 8.71 | 8.85 | 8.85 | 3.15% | 10,806 |
| Dec 26, 2025 | 9.90 | 9.90 | 8.35 | 8.58 | 8.58 | 3.75% | 37,350 |
| Dec 24, 2025 | 8.18 | 8.85 | 8.18 | 8.27 | 8.27 | 0.85% | 950 |
| Dec 23, 2025 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | -4.65% | 7,618 |
| Dec 22, 2025 | 8.50 | 8.68 | 7.90 | 8.60 | 8.60 | 3.74% | 13,573 |
| Dec 19, 2025 | 8.39 | 8.39 | 8.12 | 8.29 | 8.29 | 1.97% | 584 |
| Dec 18, 2025 | 8.31 | 8.31 | 8.11 | 8.13 | 8.13 | 0.25% | 1,137 |
| Dec 17, 2025 | 8.11 | 8.83 | 8.00 | 8.11 | 8.11 | -0.25% | 9,498 |
| Dec 16, 2025 | 8.69 | 8.88 | 8.01 | 8.13 | 8.13 | -4.58% | 4,910 |
| Dec 15, 2025 | 8.50 | 8.83 | 8.15 | 8.52 | 8.52 | 1.07% | 958 |
| Dec 12, 2025 | 8.13 | 8.50 | 8.13 | 8.43 | 8.43 | 3.69% | 3,931 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.02 | 8.13 | 8.13 | -5.13% | 8,751 |
| Dec 10, 2025 | 8.81 | 8.81 | 8.00 | 8.57 | 8.57 | -2.72% | 9,049 |
| Dec 9, 2025 | 8.30 | 8.92 | 8.30 | 8.81 | 8.81 | 6.14% | 5,178 |
| Dec 8, 2025 | 8.11 | 8.89 | 8.11 | 8.30 | 8.30 | -4.49% | 5,493 |
| Dec 5, 2025 | 8.77 | 9.18 | 8.12 | 8.69 | 8.69 | - | 3,051 |
| Dec 4, 2025 | 8.76 | 8.76 | 8.49 | 8.69 | 8.69 | 6.89% | 25,026 |
| Dec 3, 2025 | 8.43 | 8.75 | 8.12 | 8.13 | 8.13 | -1.22% | 3,194 |
| Dec 2, 2025 | 8.99 | 8.99 | 8.00 | 8.23 | 8.23 | -4.30% | 12,287 |
| Dec 1, 2025 | 8.94 | 9.22 | 8.53 | 8.60 | 8.60 | -2.93% | 1,517 |
| Nov 28, 2025 | 8.88 | 9.19 | 8.71 | 8.86 | 8.86 | 1.72% | 4,705 |
| Nov 27, 2025 | 9.23 | 9.45 | 8.63 | 8.71 | 8.71 | -5.63% | 6,745 |
| Nov 26, 2025 | 9.30 | 9.30 | 8.66 | 9.23 | 9.23 | 7.33% | 2,426 |
| Nov 25, 2025 | 9.15 | 9.15 | 8.42 | 8.60 | 8.60 | -0.46% | 2,256 |
| Nov 24, 2025 | 9.10 | 9.48 | 8.60 | 8.64 | 8.64 | -4.00% | 4,147 |
| Nov 21, 2025 | 9.00 | 9.35 | 8.79 | 9.00 | 9.00 | 4.41% | 19,466 |
| Nov 20, 2025 | 9.96 | 10.10 | 8.45 | 8.62 | 8.62 | -6.10% | 163,033 |
| Nov 19, 2025 | 8.38 | 9.18 | 7.70 | 9.18 | 9.18 | 20.00% | 67,421 |
| Nov 18, 2025 | 8.47 | 8.73 | 7.63 | 7.65 | 7.65 | -8.82% | 19,229 |
| Nov 17, 2025 | 9.74 | 9.90 | 8.00 | 8.39 | 8.39 | -10.93% | 161,158 |
| Nov 14, 2025 | 9.33 | 9.75 | 9.00 | 9.42 | 9.42 | 1.73% | 14,198 |
| Nov 13, 2025 | 9.97 | 9.97 | 9.15 | 9.26 | 9.26 | -2.94% | 5,081 |
| Nov 12, 2025 | 8.25 | 9.88 | 8.25 | 9.54 | 9.54 | 0.74% | 2,288 |