Vivanza Biosciences Limited (BOM:530057)
India · Delayed Price · Currency is INR 1.480
+0.050 (3.50%)
At close: Nov 6, 2026
Vivanza Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 5,741 |
| Nov 5, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 5.15% | 13,272 |
| Nov 4, 2026 | 1.40 | 1.46 | 1.35 | 1.36 | 1.36 | -2.86% | 83,890 |
| Nov 3, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 32,750 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -5.19% | 56,005 |
| Oct 30, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 7.69% | 24,333 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 18,847 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 8,823 |
| Oct 27, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 9.09% | 13,819 |
| Oct 26, 2026 | 1.30 | 1.56 | 1.30 | 1.43 | 1.43 | -10.63% | 12,293 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,075 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 3,680 |
| Oct 21, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 10,744 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.41 | 1.69 | 1.69 | -0.59% | 8,473 |
| Oct 16, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 31,732 |
| Oct 15, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.60% | 11,967 |
| Oct 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 9,502 |
| Oct 13, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -4.57% | 16,728 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 4,544 |
| Oct 9, 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | -1.17% | 25,769 |
| Oct 8, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 8,031 |
| Oct 7, 2026 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -1.73% | 14,402 |
| Oct 6, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.37% | 15,111 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 6,762 |
| Oct 1, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | 25,563 |
| Sep 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 23,782 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 35,830 |
| Sep 28, 2026 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 11,800 |
| Sep 25, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 19,434 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 18,360 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 10,194 |
| Sep 22, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 7,912 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | 2.84% | 22,364 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 20,493 |
| Sep 17, 2026 | 1.72 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 44,656 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 28,736 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 19,136 |
| Sep 11, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 17,681 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 5.62% | 27,235 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 17,375 |
| Sep 8, 2026 | 1.74 | 1.90 | 1.74 | 1.90 | 1.90 | 9.83% | 36,549 |
| Sep 7, 2026 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 9,062 |
| Sep 4, 2026 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | 0.57% | 21,653 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.79% | 7,791 |
| Sep 2, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 19,613 |
| Sep 1, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 1.18% | 11,655 |
| Aug 31, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 32,225 |
| Aug 28, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | -2.81% | 36,749 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.20% | 32,074 |
| Aug 26, 2026 | 1.79 | 1.97 | 1.78 | 1.82 | 1.82 | 5.20% | 35,093 |