Vivimed Labs Limited (BOM:532660)
India · Delayed Price · Currency is INR 6.92
-0.34 (-4.68%)
At close: Apr 22, 2026
BOM:532660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.56 | 7.71 | 7.26 | 7.26 | 7.26 | -4.97% | 25,335 |
| Apr 20, 2026 | 7.80 | 7.98 | 7.41 | 7.64 | 7.64 | -1.93% | 84,814 |
| Apr 17, 2026 | 7.42 | 7.79 | 7.10 | 7.79 | 7.79 | 4.99% | 34,044 |
| Apr 16, 2026 | 7.71 | 7.78 | 7.31 | 7.42 | 7.42 | 0.13% | 7,534 |
| Apr 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.96% | 5,874 |
| Apr 13, 2026 | 7.06 | 7.06 | 7.02 | 7.06 | 7.06 | 4.90% | 4,876 |
| Apr 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 4.99% | 80 |
| Apr 9, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 695 |
| Apr 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 420 |
| Apr 6, 2026 | 5.55 | 5.82 | 5.55 | 5.82 | 5.82 | 4.86% | 24 |
| Apr 2, 2026 | 5.52 | 5.79 | 5.31 | 5.55 | 5.55 | 0.54% | 2,144 |
| Apr 1, 2026 | 5.15 | 5.52 | 5.15 | 5.52 | 5.52 | 4.94% | 16,605 |
| Mar 30, 2026 | 5.53 | 5.53 | 5.26 | 5.26 | 5.26 | -4.88% | 30,850 |
| Mar 27, 2026 | 5.94 | 6.10 | 5.53 | 5.53 | 5.53 | -4.98% | 33,770 |
| Mar 25, 2026 | 5.70 | 6.20 | 5.70 | 5.82 | 5.82 | -2.84% | 72,363 |
| Mar 24, 2026 | 6.06 | 6.22 | 5.90 | 5.99 | 5.99 | -1.16% | 18,164 |
| Mar 23, 2026 | 6.05 | 6.16 | 6.03 | 6.06 | 6.06 | -4.42% | 11,091 |
| Mar 20, 2026 | 6.10 | 6.58 | 6.10 | 6.34 | 6.34 | -0.31% | 21,022 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.31 | 6.36 | 6.36 | -3.64% | 17,105 |
| Mar 18, 2026 | 6.68 | 6.68 | 6.38 | 6.60 | 6.60 | 3.61% | 7,202 |
| Mar 17, 2026 | 6.46 | 6.46 | 6.35 | 6.37 | 6.37 | -3.48% | 8,221 |
| Mar 16, 2026 | 6.91 | 6.91 | 6.60 | 6.60 | 6.60 | -4.90% | 18,119 |
| Mar 13, 2026 | 7.25 | 7.25 | 6.66 | 6.94 | 6.94 | -0.43% | 18,742 |
| Mar 12, 2026 | 7.04 | 7.13 | 6.79 | 6.97 | 6.97 | -1.83% | 18,739 |
| Mar 11, 2026 | 6.98 | 7.29 | 6.98 | 7.10 | 7.10 | 2.16% | 13,128 |
| Mar 10, 2026 | 6.58 | 7.00 | 6.58 | 6.95 | 6.95 | 2.51% | 16,465 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.78 | 6.78 | 6.78 | -4.91% | 28,192 |
| Mar 6, 2026 | 7.20 | 7.38 | 7.03 | 7.13 | 7.13 | 1.42% | 20,569 |
| Mar 5, 2026 | 6.89 | 7.35 | 6.75 | 7.03 | 7.03 | 0.29% | 25,585 |
| Mar 4, 2026 | 7.10 | 7.39 | 6.89 | 7.01 | 7.01 | -3.31% | 17,199 |
| Mar 2, 2026 | 7.60 | 7.78 | 7.25 | 7.25 | 7.25 | -4.98% | 4,712 |
| Feb 27, 2026 | 7.84 | 7.85 | 7.48 | 7.63 | 7.63 | 1.60% | 9,466 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.48 | 7.51 | 7.51 | -2.47% | 4,902 |
| Feb 25, 2026 | 8.06 | 8.20 | 7.66 | 7.70 | 7.70 | -4.47% | 28,572 |
| Feb 24, 2026 | 8.82 | 8.90 | 8.06 | 8.06 | 8.06 | -4.95% | 126,369 |
| Feb 23, 2026 | 7.75 | 8.48 | 7.75 | 8.48 | 8.48 | 4.95% | 71,268 |
| Feb 20, 2026 | 8.08 | 8.08 | 7.71 | 8.08 | 8.08 | 4.94% | 46,969 |
| Feb 19, 2026 | 7.62 | 7.70 | 7.38 | 7.70 | 7.70 | 4.90% | 33,036 |
| Feb 18, 2026 | 7.26 | 7.36 | 7.06 | 7.34 | 7.34 | 4.71% | 63,001 |
| Feb 17, 2026 | 7.22 | 7.22 | 6.76 | 7.01 | 7.01 | -0.99% | 18,466 |
| Feb 16, 2026 | 7.40 | 7.45 | 7.06 | 7.08 | 7.08 | -4.71% | 38,639 |
| Feb 13, 2026 | 7.04 | 7.48 | 7.04 | 7.43 | 7.43 | 3.48% | 61,089 |
| Feb 12, 2026 | 6.85 | 7.20 | 6.73 | 7.18 | 7.18 | 4.51% | 32,579 |
| Feb 11, 2026 | 7.24 | 7.26 | 6.87 | 6.87 | 6.87 | -4.98% | 49,061 |
| Feb 10, 2026 | 7.57 | 7.83 | 7.16 | 7.23 | 7.23 | -3.98% | 115,878 |
| Feb 9, 2026 | 7.25 | 7.58 | 7.00 | 7.53 | 7.53 | 4.29% | 146,290 |
| Feb 6, 2026 | 7.45 | 7.49 | 7.22 | 7.22 | 7.22 | -4.87% | 20,717 |
| Feb 5, 2026 | 7.59 | 8.09 | 7.59 | 7.59 | 7.59 | -4.89% | 36,312 |
| Feb 4, 2026 | 7.98 | 8.37 | 7.98 | 7.98 | 7.98 | -4.89% | 14,905 |
| Feb 3, 2026 | 8.83 | 8.83 | 8.39 | 8.39 | 8.39 | -4.98% | 85,095 |