Vivimed Labs Limited (BOM:532660)
India · Delayed Price · Currency is INR 6.24
+0.29 (4.87%)
At close: Aug 21, 2026
BOM:532660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.90 | 6.24 | 5.90 | 6.24 | 6.24 | 4.87% | 11,816 |
| Aug 20, 2026 | 5.95 | 5.95 | 5.51 | 5.95 | 5.95 | 4.94% | 45,447 |
| Aug 19, 2026 | 5.61 | 5.67 | 5.43 | 5.67 | 5.67 | 5.00% | 39,393 |
| Aug 18, 2026 | 5.17 | 5.41 | 5.17 | 5.40 | 5.40 | 4.65% | 32,999 |
| Aug 17, 2026 | 5.05 | 5.17 | 4.91 | 5.16 | 5.16 | 4.67% | 76,517 |
| Aug 14, 2026 | 4.99 | 5.00 | 4.93 | 4.93 | 4.93 | -1.20% | 14,222 |
| Aug 13, 2026 | 5.06 | 5.06 | 4.90 | 4.99 | 4.99 | -1.58% | 9,297 |
| Aug 12, 2026 | 5.16 | 5.30 | 5.00 | 5.07 | 5.07 | -1.74% | 122,607 |
| Aug 11, 2026 | 4.92 | 5.16 | 4.76 | 5.16 | 5.16 | 4.88% | 58,381 |
| Aug 10, 2026 | 5.06 | 5.06 | 4.83 | 4.92 | 4.92 | -2.77% | 13,107 |
| Aug 7, 2026 | 4.91 | 5.18 | 4.91 | 5.06 | 5.06 | 0.40% | 5,763 |
| Aug 6, 2026 | 5.00 | 5.24 | 4.97 | 5.04 | 5.04 | -1.56% | 4,777 |
| Aug 5, 2026 | 5.12 | 5.16 | 5.00 | 5.12 | 5.12 | 0.79% | 8,885 |
| Aug 4, 2026 | 5.10 | 5.10 | 4.95 | 5.08 | 5.08 | -0.39% | 3,861 |
| Aug 3, 2026 | 5.17 | 5.31 | 4.95 | 5.10 | 5.10 | -1.35% | 11,455 |
| Jul 31, 2026 | 5.17 | 5.29 | 5.00 | 5.17 | 5.17 | 0.19% | 24,564 |
| Jul 30, 2026 | 5.24 | 5.24 | 5.13 | 5.16 | 5.16 | -0.96% | 2,906 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.10 | 5.21 | 5.21 | 0.19% | 13,745 |
| Jul 28, 2026 | 5.45 | 5.48 | 5.16 | 5.20 | 5.20 | -3.17% | 9,895 |
| Jul 27, 2026 | 5.40 | 5.40 | 5.15 | 5.37 | 5.37 | 1.32% | 4,090 |
| Jul 24, 2026 | 5.29 | 5.30 | 5.11 | 5.30 | 5.30 | 2.71% | 2,599 |
| Jul 23, 2026 | 5.04 | 5.30 | 5.04 | 5.16 | 5.16 | 0.39% | 13,086 |
| Jul 22, 2026 | 5.29 | 5.29 | 5.11 | 5.14 | 5.14 | -0.77% | 4,450 |
| Jul 21, 2026 | 5.26 | 5.44 | 5.02 | 5.18 | 5.18 | -1.52% | 21,545 |
| Jul 20, 2026 | 5.30 | 5.45 | 5.05 | 5.26 | 5.26 | 0.57% | 6,437 |
| Jul 17, 2026 | 5.06 | 5.32 | 5.00 | 5.23 | 5.23 | 3.16% | 4,190 |
| Jul 16, 2026 | 5.23 | 5.23 | 5.04 | 5.07 | 5.07 | -3.24% | 1,670 |
| Jul 15, 2026 | 5.30 | 5.30 | 5.13 | 5.24 | 5.24 | -1.32% | 5,480 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.20 | 5.31 | 5.31 | -0.75% | 10,454 |
| Jul 13, 2026 | 5.40 | 5.49 | 5.31 | 5.35 | 5.35 | -2.90% | 7,943 |
| Jul 10, 2026 | 5.41 | 5.58 | 5.40 | 5.51 | 5.51 | 2.04% | 12,910 |
| Jul 9, 2026 | 5.53 | 5.64 | 5.32 | 5.40 | 5.40 | -2.70% | 35,440 |
| Jul 8, 2026 | 5.78 | 5.78 | 5.35 | 5.55 | 5.55 | -1.42% | 20,615 |
| Jul 7, 2026 | 5.82 | 5.82 | 5.53 | 5.63 | 5.63 | -0.88% | 6,031 |
| Jul 6, 2026 | 6.05 | 6.05 | 5.62 | 5.68 | 5.68 | -1.73% | 15,737 |
| Jul 3, 2026 | 5.52 | 5.94 | 5.52 | 5.78 | 5.78 | - | 7,418 |
| Jul 2, 2026 | 5.71 | 5.93 | 5.70 | 5.78 | 5.78 | 1.40% | 10,818 |
| Jul 1, 2026 | 5.88 | 6.00 | 5.55 | 5.70 | 5.70 | -1.04% | 8,675 |
| Jun 30, 2026 | 6.30 | 6.30 | 5.76 | 5.76 | 5.76 | -4.64% | 9,378 |
| Jun 29, 2026 | 5.76 | 6.09 | 5.68 | 6.04 | 6.04 | 4.14% | 79,037 |
| Jun 25, 2026 | 5.90 | 5.90 | 5.66 | 5.80 | 5.80 | -2.19% | 10,138 |
| Jun 24, 2026 | 5.87 | 5.96 | 5.76 | 5.93 | 5.93 | 1.54% | 9,936 |
| Jun 23, 2026 | 6.00 | 6.08 | 5.75 | 5.84 | 5.84 | -2.50% | 22,055 |
| Jun 22, 2026 | 5.90 | 6.18 | 5.85 | 5.99 | 5.99 | 1.01% | 27,603 |
| Jun 19, 2026 | 6.09 | 6.12 | 5.90 | 5.93 | 5.93 | -2.63% | 12,658 |
| Jun 18, 2026 | 6.13 | 6.15 | 5.85 | 6.09 | 6.09 | 0.50% | 9,027 |
| Jun 17, 2026 | 6.21 | 6.29 | 6.04 | 6.06 | 6.06 | -3.81% | 13,282 |
| Jun 16, 2026 | 6.49 | 6.49 | 6.18 | 6.30 | 6.30 | - | 2,155 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.10 | 6.30 | 6.30 | 0.48% | 35,597 |
| Jun 12, 2026 | 6.19 | 6.33 | 6.04 | 6.27 | 6.27 | 3.29% | 13,603 |