Vivanza Biosciences Limited (BOM:530057)
India · Delayed Price · Currency is INR 2.100
-0.050 (-2.33%)
At close: Jan 20, 2026
Vivanza Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -2.33% | 8,513 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 1.42% | 16,399 |
| Jan 21, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 29,790 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.33% | 12,979 |
| Jan 19, 2026 | 2.20 | 2.21 | 2.15 | 2.15 | 2.15 | -2.71% | 1,826 |
| Jan 16, 2026 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -3.49% | 10,392 |
| Jan 14, 2026 | 2.26 | 2.30 | 2.26 | 2.29 | 2.29 | 2.23% | 15,314 |
| Jan 13, 2026 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 3.70% | 12,761 |
| Jan 12, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -4.85% | 5,391 |
| Jan 9, 2026 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.30% | 20,082 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | -0.43% | 17,203 |
| Jan 7, 2026 | 2.18 | 2.31 | 2.18 | 2.31 | 2.31 | 5.00% | 110,966 |
| Jan 6, 2026 | 2.19 | 2.20 | 2.16 | 2.20 | 2.20 | 0.46% | 35,415 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 63,655 |
| Jan 2, 2026 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 3.77% | 10,105 |
| Jan 1, 2026 | 2.20 | 2.28 | 2.12 | 2.12 | 2.12 | -3.64% | 20,409 |
| Dec 31, 2025 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | 2.80% | 31,926 |
| Dec 30, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.28% | 39,168 |
| Dec 29, 2025 | 2.10 | 2.25 | 2.10 | 2.19 | 2.19 | 1.86% | 22,854 |
| Dec 26, 2025 | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | 3.37% | 124,528 |
| Dec 24, 2025 | 2.00 | 2.18 | 2.00 | 2.08 | 2.08 | -0.48% | 81,610 |
| Dec 23, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 2.45% | 18,012 |
| Dec 22, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -4.67% | 80,662 |
| Dec 19, 2025 | 2.04 | 2.15 | 2.03 | 2.14 | 2.14 | 4.39% | 61,007 |
| Dec 18, 2025 | 2.04 | 2.13 | 2.04 | 2.05 | 2.05 | 0.99% | 12,977 |
| Dec 17, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -2.40% | 22,643 |
| Dec 16, 2025 | 2.12 | 2.12 | 2.03 | 2.08 | 2.08 | -0.48% | 45,714 |
| Dec 15, 2025 | 2.13 | 2.13 | 2.06 | 2.09 | 2.09 | 2.45% | 74,747 |
| Dec 12, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 9,821 |
| Dec 11, 2025 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | -1.91% | 23,803 |
| Dec 10, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -4.57% | 23,764 |
| Dec 9, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 2.82% | 8,603 |
| Dec 8, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -3.18% | 30,774 |
| Dec 5, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 3,751 |
| Dec 4, 2025 | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | - | 75,043 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.07 | 2.14 | 2.14 | -1.38% | 210,715 |
| Dec 2, 2025 | 2.31 | 2.31 | 2.17 | 2.17 | 2.17 | -1.36% | 16,541 |
| Dec 1, 2025 | 2.20 | 2.29 | 2.20 | 2.20 | 2.20 | - | 9,659 |
| Nov 28, 2025 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -3.51% | 11,067 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -5.00% | 27,883 |
| Nov 26, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | 1.69% | 16,204 |
| Nov 25, 2025 | 2.35 | 2.44 | 2.34 | 2.36 | 2.36 | 0.43% | 70,104 |
| Nov 24, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 4.91% | 77,111 |
| Nov 21, 2025 | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | 4.67% | 170,292 |
| Nov 20, 2025 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -4.89% | 103,491 |
| Nov 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | 20,044 |
| Nov 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 44,935 |
| Nov 17, 2025 | 2.72 | 2.72 | 2.48 | 2.48 | 2.48 | -4.98% | 108,118 |
| Nov 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 9.66% | 191,081 |
| Nov 13, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 9.68% | 200,331 |