Vivanza Biosciences Limited (BOM:530057)
India · Delayed Price · Currency is INR 1.770
0.00 (0.00%)
At close: May 26, 2026
Vivanza Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 15,844 |
| May 25, 2026 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | - | 28,224 |
| May 22, 2026 | 1.81 | 1.90 | 1.77 | 1.77 | 1.77 | -2.21% | 27,192 |
| May 21, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 49,699 |
| May 20, 2026 | 1.98 | 1.98 | 1.81 | 1.81 | 1.81 | -1.63% | 12,372 |
| May 19, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 8,730 |
| May 18, 2026 | 1.99 | 1.99 | 1.83 | 1.83 | 1.83 | -5.67% | 25,160 |
| May 15, 2026 | 1.83 | 1.98 | 1.83 | 1.94 | 1.94 | 6.01% | 5,512 |
| May 14, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 15,000 |
| May 13, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -2.63% | 35,807 |
| May 12, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 24,593 |
| May 11, 2026 | 1.90 | 2.03 | 1.90 | 1.99 | 1.99 | 4.74% | 35,542 |
| May 8, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -5.00% | 96,347 |
| May 7, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 3,581 |
| May 6, 2026 | 1.85 | 2.14 | 1.85 | 2.00 | 2.00 | -0.99% | 2,809 |
| May 5, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | 1.00% | 4,749 |
| May 4, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -3.38% | 29,882 |
| Apr 30, 2026 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 13,891 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 20,032 |
| Apr 28, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -3.41% | 6,566 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | -2.38% | 8,406 |
| Apr 24, 2026 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 5.00% | 53,999 |
| Apr 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 21,481 |
| Apr 22, 2026 | 2.06 | 2.06 | 1.87 | 1.98 | 1.98 | -3.88% | 10,110 |
| Apr 21, 2026 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | -0.48% | 10,115 |
| Apr 20, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 11,801 |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 9,049 |
| Apr 16, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 5.00% | 3,017 |
| Apr 15, 2026 | 2.04 | 2.09 | 2.00 | 2.00 | 2.00 | -1.96% | 10,104 |
| Apr 13, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -2.39% | 22,530 |
| Apr 10, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | 5.03% | 9,886 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.84 | 1.99 | 1.99 | -0.50% | 20,674 |
| Apr 8, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | 4.71% | 10,353 |
| Apr 7, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 4.95% | 17,375 |
| Apr 6, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 25,674 |
| Apr 2, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 3.80% | 31,368 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 8,953 |
| Mar 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -2.22% | 13,866 |
| Mar 27, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | -2.70% | 6,864 |
| Mar 25, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 29,907 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 26,001 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 134,473 |
| Mar 20, 2026 | 1.91 | 1.98 | 1.91 | 1.91 | 1.91 | - | 35,379 |
| Mar 19, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 26,922 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 17,301 |
| Mar 17, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 38,636 |
| Mar 16, 2026 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 36,132 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 6,419 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 7,493 |
| Mar 11, 2026 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 82,429 |