Vivimed Labs Limited (BOM:532660)
India · Delayed Price · Currency is INR 6.48
+0.30 (4.85%)
At close: Oct 7, 2026
BOM:532660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.85% | 29 |
| Oct 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 1,201 |
| Oct 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 370 |
| Oct 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 3,696 |
| Sep 30, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | 8,910 |
| Sep 29, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 1.87% | 650 |
| Sep 28, 2026 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -1.29% | 3,452 |
| Sep 25, 2026 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 1.88% | 5,642 |
| Sep 24, 2026 | 5.40 | 5.50 | 5.32 | 5.32 | 5.32 | -1.48% | 2,776 |
| Sep 23, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -2.00% | 115 |
| Sep 22, 2026 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | -1.96% | 13,329 |
| Sep 21, 2026 | 5.62 | 5.84 | 5.62 | 5.62 | 5.62 | -1.92% | 36,561 |
| Sep 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% | 2 |
| Sep 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | 100 |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | 5 |
| Sep 11, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.94% | 250 |
| Sep 10, 2026 | 6.18 | 6.40 | 6.18 | 6.19 | 6.19 | -1.75% | 16,925 |
| Sep 9, 2026 | 6.41 | 6.41 | 6.29 | 6.30 | 6.30 | -1.72% | 2,977 |
| Sep 8, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 600 |
| Sep 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 200 |
| Sep 4, 2026 | 6.41 | 6.67 | 6.41 | 6.67 | 6.67 | 1.99% | 15,813 |
| Sep 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 502 |
| Sep 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 2,200 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 2,551 |
| Aug 31, 2026 | 7.20 | 7.21 | 6.93 | 6.93 | 6.93 | -1.98% | 49,080 |
| Aug 28, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.87% | 3,920 |
| Aug 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.91% | 4,726 |
| Aug 26, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.95% | 10,136 |
| Aug 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.98% | 16,733 |
| Aug 24, 2026 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 4.97% | 36,668 |
| 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 |