Vivanza Biosciences Limited (BOM:530057)
India · Delayed Price · Currency is INR 1.770
-0.180 (-9.23%)
At close: Aug 18, 2026
Vivanza Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 2.63% | 10,368 |
| Aug 14, 2026 | 1.81 | 1.90 | 1.65 | 1.90 | 1.90 | -4.52% | 28,095 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 33,950 |
| Aug 12, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 1.06% | 6,364 |
| Aug 11, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | - | 10,256 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 7,911 |
| Aug 7, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 3,675 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 5,755 |
| Aug 5, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 3.26% | 39,222 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 11,941 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,148 |
| Jul 31, 2026 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 26,062 |
| Jul 30, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 2,035 |
| Jul 29, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 8,917 |
| Jul 28, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 7.18% | 39,692 |
| Jul 27, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -3.72% | 3,523 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | 0.53% | 1,953 |
| Jul 23, 2026 | 1.83 | 1.98 | 1.83 | 1.87 | 1.87 | 2.19% | 8,999 |
| Jul 22, 2026 | 1.82 | 1.89 | 1.82 | 1.83 | 1.83 | 1.67% | 10,787 |
| Jul 21, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -1.10% | 36,733 |
| Jul 20, 2026 | 1.76 | 1.97 | 1.76 | 1.82 | 1.82 | 3.41% | 11,336 |
| Jul 17, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 34,429 |
| Jul 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 2,232 |
| Jul 15, 2026 | 1.85 | 1.91 | 1.75 | 1.79 | 1.79 | -3.24% | 4,786 |
| Jul 14, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 5,262 |
| Jul 13, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 5.03% | 7,061 |
| Jul 10, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -5.79% | 35,947 |
| Jul 9, 2026 | 1.90 | 1.91 | 1.82 | 1.90 | 1.90 | 2.70% | 23,022 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.82 | 1.85 | 1.85 | -7.04% | 5,385 |
| Jul 7, 2026 | 1.80 | 1.99 | 1.80 | 1.99 | 1.99 | 4.74% | 8,290 |
| Jul 6, 2026 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | -5.00% | 12,087 |
| Jul 3, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 5,703 |
| Jul 2, 2026 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | -3.50% | 8,161 |
| Jul 1, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 9.89% | 59,044 |
| Jun 30, 2026 | 1.66 | 1.88 | 1.66 | 1.82 | 1.82 | -7.61% | 22,010 |
| Jun 29, 2026 | 1.92 | 1.98 | 1.90 | 1.97 | 1.97 | -1.50% | 12,761 |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 21,875 |
| Jun 24, 2026 | 2.13 | 2.13 | 1.99 | 2.00 | 2.00 | 5.26% | 37,401 |
| Jun 23, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 23,768 |
| Jun 22, 2026 | 1.85 | 1.98 | 1.85 | 1.97 | 1.97 | 6.49% | 58,368 |
| Jun 19, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 4.52% | 41,869 |
| Jun 18, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | -4.84% | 23,933 |
| Jun 17, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -3.12% | 16,552 |
| Jun 16, 2026 | 1.70 | 1.92 | 1.70 | 1.92 | 1.92 | 12.94% | 57,411 |
| Jun 15, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 25,712 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 17,845 |
| Jun 11, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 6,739 |
| Jun 10, 2026 | 1.52 | 1.80 | 1.52 | 1.71 | 1.71 | -2.29% | 21,251 |
| Jun 9, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 14,458 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 8,951 |