Vivanza Biosciences Limited (BOM:530057)
India · Delayed Price · Currency is INR 1.970
-0.030 (-1.50%)
At close: Mar 6, 2026
Vivanza Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 6,022 |
| Mar 4, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 24,191 |
| Mar 2, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -3.92% | 46,310 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 6,824 |
| Feb 26, 2026 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | 1.96% | 7,426 |
| Feb 25, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | - | 7,259 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | 5,076 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -1.90% | 5,582 |
| Feb 20, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | 1.45% | 12,992 |
| Feb 19, 2026 | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -3.72% | 2,307 |
| Feb 18, 2026 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 2.38% | 25,808 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 41,429 |
| Feb 16, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 6,198 |
| Feb 13, 2026 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 4.88% | 57,258 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 22,353 |
| Feb 11, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 31,821 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 53,593 |
| Feb 9, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | 7,306 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 4,085 |
| Feb 5, 2026 | 2.02 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 15,764 |
| Feb 4, 2026 | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -2.84% | 18,936 |
| Feb 3, 2026 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | -1.86% | 53,731 |
| Feb 2, 2026 | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | -0.46% | 21,547 |
| Feb 1, 2026 | 2.06 | 2.16 | 2.04 | 2.16 | 2.16 | 4.85% | 40,932 |
| Jan 30, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 4.04% | 11,989 |
| Jan 29, 2026 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -4.81% | 45,792 |
| Jan 28, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.97% | 45,598 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 24,899 |
| 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 |