Vista Pharmaceuticals Limited (BOM:524711)
India · Delayed Price · Currency is INR 6.28
+0.04 (0.64%)
At close: Sep 4, 2026
Vista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.44 | 6.44 | 5.80 | 6.28 | 6.28 | 0.64% | 3,604 |
| Sep 3, 2026 | 6.10 | 6.44 | 6.10 | 6.24 | 6.24 | 2.46% | 2,240 |
| Sep 2, 2026 | 6.00 | 6.36 | 5.95 | 6.09 | 6.09 | 1.50% | 4,905 |
| Sep 1, 2026 | 6.46 | 6.46 | 5.95 | 6.00 | 6.00 | -4.31% | 5,939 |
| Aug 31, 2026 | 6.41 | 6.41 | 5.80 | 6.27 | 6.27 | -1.10% | 9,143 |
| Aug 28, 2026 | 6.17 | 6.49 | 6.05 | 6.34 | 6.34 | 5.32% | 8,559 |
| Aug 27, 2026 | 6.15 | 6.33 | 6.00 | 6.02 | 6.02 | -0.17% | 17,294 |
| Aug 26, 2026 | 6.88 | 6.88 | 5.86 | 6.03 | 6.03 | -10.13% | 49,500 |
| Aug 25, 2026 | 7.18 | 7.18 | 6.33 | 6.71 | 6.71 | 1.82% | 35,581 |
| Aug 24, 2026 | 7.28 | 7.28 | 6.58 | 6.59 | 6.59 | 2.33% | 38,083 |
| Aug 21, 2026 | 6.55 | 6.55 | 6.20 | 6.44 | 6.44 | 2.22% | 13,409 |
| Aug 20, 2026 | 6.55 | 6.55 | 5.81 | 6.30 | 6.30 | -3.82% | 20,902 |
| Aug 19, 2026 | 6.20 | 6.74 | 5.82 | 6.55 | 6.55 | 3.97% | 18,320 |
| Aug 18, 2026 | 6.32 | 6.50 | 6.01 | 6.30 | 6.30 | -0.32% | 24,506 |
| Aug 17, 2026 | 6.35 | 6.98 | 6.00 | 6.32 | 6.32 | -8.27% | 46,677 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.56 | 6.89 | 6.89 | -0.14% | 6,025 |
| Aug 13, 2026 | 6.82 | 6.99 | 6.55 | 6.90 | 6.90 | 1.17% | 10,815 |
| Aug 12, 2026 | 6.90 | 6.90 | 6.40 | 6.82 | 6.82 | 1.49% | 19,832 |
| Aug 11, 2026 | 6.94 | 6.94 | 6.45 | 6.72 | 6.72 | -3.31% | 12,849 |
| Aug 10, 2026 | 6.60 | 6.95 | 6.41 | 6.95 | 6.95 | 7.09% | 19,881 |
| Aug 7, 2026 | 6.80 | 6.80 | 6.20 | 6.49 | 6.49 | -5.81% | 18,014 |
| Aug 6, 2026 | 6.31 | 6.96 | 6.31 | 6.89 | 6.89 | 2.07% | 6,568 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.61 | 6.75 | 6.75 | 1.50% | 5,851 |
| Aug 4, 2026 | 6.57 | 6.70 | 6.33 | 6.65 | 6.65 | 1.22% | 2,465 |
| Aug 3, 2026 | 6.50 | 6.65 | 6.36 | 6.57 | 6.57 | -0.90% | 4,586 |
| Jul 31, 2026 | 6.70 | 7.00 | 6.10 | 6.63 | 6.63 | 0.91% | 12,291 |
| Jul 30, 2026 | 6.49 | 7.33 | 6.28 | 6.57 | 6.57 | 1.23% | 19,046 |
| Jul 29, 2026 | 6.86 | 7.24 | 6.10 | 6.49 | 6.49 | -7.29% | 111,371 |
| Jul 28, 2026 | 7.50 | 7.50 | 6.76 | 7.00 | 7.00 | -1.69% | 16,844 |
| Jul 27, 2026 | 7.40 | 7.40 | 7.00 | 7.12 | 7.12 | -2.06% | 3,781 |
| Jul 24, 2026 | 7.00 | 7.35 | 7.00 | 7.27 | 7.27 | 3.41% | 3,968 |
| Jul 23, 2026 | 7.30 | 7.30 | 7.00 | 7.03 | 7.03 | -3.17% | 3,627 |
| Jul 22, 2026 | 7.15 | 7.30 | 7.01 | 7.26 | 7.26 | 1.54% | 1,173 |
| Jul 21, 2026 | 7.01 | 7.27 | 7.01 | 7.15 | 7.15 | 0.85% | 7,269 |
| Jul 20, 2026 | 7.08 | 7.28 | 7.00 | 7.09 | 7.09 | 0.14% | 2,847 |
| Jul 17, 2026 | 7.51 | 7.51 | 7.01 | 7.08 | 7.08 | -5.35% | 5,885 |
| Jul 16, 2026 | 7.25 | 7.48 | 7.25 | 7.48 | 7.48 | - | 1,039 |
| Jul 15, 2026 | 7.25 | 7.49 | 7.25 | 7.48 | 7.48 | 0.54% | 388 |
| Jul 14, 2026 | 7.48 | 7.48 | 7.18 | 7.44 | 7.44 | -0.80% | 2,243 |
| Jul 13, 2026 | 7.72 | 7.72 | 7.01 | 7.50 | 7.50 | 3.02% | 6,989 |
| Jul 10, 2026 | 7.20 | 7.63 | 7.20 | 7.28 | 7.28 | 0.69% | 904 |
| Jul 9, 2026 | 7.77 | 7.77 | 7.06 | 7.23 | 7.23 | -2.03% | 5,826 |
| Jul 8, 2026 | 7.19 | 7.40 | 7.00 | 7.38 | 7.38 | 4.68% | 11,401 |
| Jul 7, 2026 | 7.00 | 7.34 | 7.00 | 7.05 | 7.05 | -0.84% | 5,037 |
| Jul 6, 2026 | 6.88 | 7.48 | 6.88 | 7.11 | 7.11 | -3.00% | 5,480 |
| Jul 3, 2026 | 7.00 | 7.70 | 7.00 | 7.33 | 7.33 | 0.96% | 2,268 |
| Jul 2, 2026 | 7.65 | 7.65 | 7.20 | 7.26 | 7.26 | - | 2,450 |
| Jul 1, 2026 | 7.13 | 7.69 | 7.13 | 7.26 | 7.26 | 1.40% | 6,658 |
| Jun 30, 2026 | 7.23 | 7.88 | 7.06 | 7.16 | 7.16 | 3.02% | 14,762 |
| Jun 29, 2026 | 6.95 | 7.25 | 6.90 | 6.95 | 6.95 | - | 7,161 |