Skip to main content
logo
Vivanza Biosciences Limited (BOM:530057)
India flag India · Delayed Price · Currency is INR
2.050
-0.050 (-2.38%)
At close: Feb 12, 2026

Vivanza Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262.072.152.072.152.154.88%57,258
Feb 12, 20262.102.102.052.052.05-2.38%22,353
Feb 11, 20262.052.102.052.102.10-31,821
Feb 10, 20262.052.102.052.102.102.44%53,593
Feb 9, 20262.092.092.052.052.05-7,306
Feb 6, 20262.052.052.052.052.050.49%4,085
Feb 5, 20262.022.092.022.042.04-0.49%15,764
Feb 4, 20262.112.112.032.052.05-2.84%18,936
Feb 3, 20262.092.122.092.112.11-1.86%53,731
Feb 2, 20262.092.182.092.152.15-0.46%21,547
Feb 1, 20262.062.162.042.162.164.85%40,932
Jan 30, 20261.992.061.992.062.064.04%11,989
Jan 29, 20262.082.081.981.981.98-4.81%45,792
Jan 28, 20262.032.082.032.082.082.97%45,598
Jan 27, 20262.102.102.022.022.02-3.81%24,899
Jan 23, 20262.182.182.102.102.10-2.33%8,513
Jan 22, 20262.222.222.152.152.151.42%16,399
Jan 21, 20262.102.122.102.122.120.95%29,790
Jan 20, 20262.142.142.102.102.10-2.33%12,979
Jan 19, 20262.202.212.152.152.15-2.71%1,826
Jan 16, 20262.292.292.202.212.21-3.49%10,392
Jan 14, 20262.262.302.262.292.292.23%15,314
Jan 13, 20262.162.242.162.242.243.70%12,761
Jan 12, 20262.222.222.162.162.16-4.85%5,391
Jan 9, 20262.302.302.272.272.27-1.30%20,082
Jan 8, 20262.302.302.202.302.30-0.43%17,203
Jan 7, 20262.182.312.182.312.315.00%110,966
Jan 6, 20262.192.202.162.202.200.46%35,415
Jan 5, 20262.202.202.192.192.19-0.45%63,655
Jan 2, 20262.132.202.132.202.203.77%10,105
Jan 1, 20262.202.282.122.122.12-3.64%20,409
Dec 31, 20252.142.222.142.202.202.80%31,926
Dec 30, 20252.192.192.142.142.14-2.28%39,168
Dec 29, 20252.102.252.102.192.191.86%22,854
Dec 26, 20252.082.182.082.152.153.37%124,528
Dec 24, 20252.002.182.002.082.08-0.48%81,610
Dec 23, 20252.042.092.042.092.092.45%18,012
Dec 22, 20252.062.062.042.042.04-4.67%80,662
Dec 19, 20252.042.152.032.142.144.39%61,007
Dec 18, 20252.042.132.042.052.050.99%12,977
Dec 17, 20252.072.072.032.032.03-2.40%22,643
Dec 16, 20252.122.122.032.082.08-0.48%45,714
Dec 15, 20252.132.132.062.092.092.45%74,747
Dec 12, 20252.052.052.042.042.04-0.49%9,821
Dec 11, 20252.052.082.042.052.05-1.91%23,803
Dec 10, 20252.132.132.092.092.09-4.57%23,764
Dec 9, 20252.102.192.102.192.192.82%8,603
Dec 8, 20252.182.182.132.132.13-3.18%30,774
Dec 5, 20252.122.202.122.202.202.80%3,751
Dec 4, 20252.232.232.122.142.14-75,043