Vista Pharmaceuticals Limited (BOM:524711)
India · Delayed Price · Currency is INR 7.63
+0.36 (4.95%)
At close: May 26, 2026
Vista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.85 | 7.76 | 6.85 | 7.63 | 7.63 | 4.95% | 21,530 |
| May 25, 2026 | 7.30 | 7.32 | 6.90 | 7.27 | 7.27 | -0.68% | 11,110 |
| May 22, 2026 | 7.15 | 7.32 | 7.02 | 7.32 | 7.32 | -0.41% | 12,355 |
| May 21, 2026 | 7.45 | 7.45 | 7.10 | 7.35 | 7.35 | -1.47% | 1,301 |
| May 20, 2026 | 6.90 | 7.46 | 6.83 | 7.46 | 7.46 | 3.32% | 1,455 |
| May 19, 2026 | 7.16 | 7.68 | 7.16 | 7.22 | 7.22 | -0.55% | 4,539 |
| May 18, 2026 | 7.75 | 7.75 | 7.04 | 7.26 | 7.26 | -0.55% | 6,362 |
| May 15, 2026 | 7.25 | 7.79 | 7.25 | 7.30 | 7.30 | 0.69% | 7,854 |
| May 14, 2026 | 7.79 | 7.84 | 7.10 | 7.25 | 7.25 | -5.10% | 15,373 |
| May 13, 2026 | 7.98 | 7.99 | 7.61 | 7.64 | 7.64 | -4.38% | 1,882 |
| May 12, 2026 | 7.85 | 8.00 | 7.80 | 7.99 | 7.99 | 0.13% | 6,120 |
| May 11, 2026 | 7.49 | 8.10 | 7.46 | 7.98 | 7.98 | 7.40% | 4,598 |
| May 8, 2026 | 7.98 | 7.98 | 7.21 | 7.43 | 7.43 | -5.95% | 10,926 |
| May 7, 2026 | 8.10 | 8.10 | 7.63 | 7.90 | 7.90 | -0.63% | 4,084 |
| May 6, 2026 | 7.85 | 8.10 | 7.60 | 7.95 | 7.95 | -0.38% | 6,671 |
| May 5, 2026 | 7.37 | 8.00 | 7.37 | 7.98 | 7.98 | 0.88% | 2,301 |
| May 4, 2026 | 7.80 | 7.95 | 7.53 | 7.91 | 7.91 | 2.20% | 2,546 |
| Apr 30, 2026 | 6.68 | 7.76 | 6.68 | 7.74 | 7.74 | 6.17% | 6,075 |
| Apr 29, 2026 | 7.75 | 8.07 | 6.92 | 7.29 | 7.29 | -5.08% | 10,076 |
| Apr 28, 2026 | 8.00 | 8.10 | 7.41 | 7.68 | 7.68 | -4.36% | 12,368 |
| Apr 27, 2026 | 8.09 | 8.09 | 7.30 | 8.03 | 8.03 | 0.88% | 12,999 |
| Apr 24, 2026 | 8.08 | 8.08 | 7.52 | 7.96 | 7.96 | 3.38% | 3,224 |
| Apr 23, 2026 | 7.98 | 8.00 | 7.62 | 7.70 | 7.70 | 1.85% | 8,045 |
| Apr 22, 2026 | 7.45 | 8.55 | 7.43 | 7.56 | 7.56 | 5.15% | 15,328 |
| Apr 21, 2026 | 7.76 | 7.76 | 7.08 | 7.19 | 7.19 | -4.26% | 3,054 |
| Apr 20, 2026 | 7.42 | 7.77 | 7.28 | 7.51 | 7.51 | - | 8,208 |
| Apr 17, 2026 | 7.30 | 8.15 | 7.00 | 7.51 | 7.51 | -2.09% | 17,656 |
| Apr 16, 2026 | 7.79 | 8.10 | 7.20 | 7.67 | 7.67 | 1.32% | 14,117 |
| Apr 15, 2026 | 7.03 | 7.60 | 6.56 | 7.57 | 7.57 | 5.58% | 15,697 |
| Apr 13, 2026 | 6.87 | 8.27 | 6.87 | 7.17 | 7.17 | -2.45% | 13,872 |
| Apr 10, 2026 | 7.55 | 7.55 | 6.91 | 7.35 | 7.35 | 0.27% | 2,362 |
| Apr 9, 2026 | 7.59 | 7.59 | 6.71 | 7.33 | 7.33 | 3.39% | 12,146 |
| Apr 8, 2026 | 7.20 | 7.20 | 6.96 | 7.09 | 7.09 | -0.28% | 3,300 |
| Apr 7, 2026 | 7.25 | 7.25 | 6.81 | 7.11 | 7.11 | 2.30% | 5,218 |
| Apr 6, 2026 | 6.69 | 7.45 | 6.62 | 6.95 | 6.95 | 11.38% | 17,093 |
| Apr 2, 2026 | 6.55 | 6.69 | 6.05 | 6.24 | 6.24 | -5.88% | 2,705 |
| Apr 1, 2026 | 6.11 | 6.70 | 6.11 | 6.63 | 6.63 | 8.51% | 6,221 |
| Mar 30, 2026 | 7.50 | 7.50 | 5.85 | 6.11 | 6.11 | -16.19% | 45,027 |
| 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 |