Vanta Bioscience Limited (BOM:540729)
India · Delayed Price · Currency is INR 19.50
-1.50 (-7.14%)
At close: Jan 21, 2026
Vanta Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | -7.14% | 6,750 |
| Jan 19, 2026 | 21.00 | 21.25 | 21.00 | 21.00 | 21.00 | -2.33% | 9,000 |
| Jan 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,500 |
| Jan 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 1,500 |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,000 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,500 |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.62% | 8,250 |
| Jan 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -5.32% | 750 |
| Dec 31, 2025 | 20.60 | 23.50 | 20.60 | 23.50 | 23.50 | 3.98% | 6,000 |
| Dec 30, 2025 | 20.00 | 22.60 | 20.00 | 22.60 | 22.60 | 9.76% | 1,500 |
| Dec 29, 2025 | 16.85 | 20.59 | 16.85 | 20.59 | 20.59 | 9.99% | 7,500 |
| Dec 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 750 |
| Dec 24, 2025 | 18.76 | 18.76 | 18.72 | 18.72 | 18.72 | -9.96% | 3,750 |
| Dec 22, 2025 | 20.00 | 20.79 | 18.08 | 20.79 | 20.79 | 3.54% | 6,750 |
| Dec 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.00% | 750 |
| Dec 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 3,000 |
| Dec 12, 2025 | 20.45 | 20.49 | 20.45 | 20.49 | 20.49 | 3.48% | 1,500 |
| Dec 10, 2025 | 19.44 | 19.80 | 19.44 | 19.80 | 19.80 | -0.20% | 3,750 |
| Dec 8, 2025 | 19.56 | 21.51 | 19.55 | 19.84 | 19.84 | 1.43% | 6,000 |
| Dec 5, 2025 | 19.61 | 19.62 | 19.56 | 19.56 | 19.56 | -8.81% | 5,250 |
| Dec 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.92% | 1,500 |
| Dec 2, 2025 | 22.57 | 22.57 | 22.56 | 22.56 | 22.56 | -4.73% | 1,500 |
| Nov 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 4.92% | 750 |
| Nov 25, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -4.97% | 750 |
| Nov 21, 2025 | 25.50 | 25.50 | 23.75 | 23.75 | 23.75 | -5.00% | 2,250 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.65% | 750 |
| Nov 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -5.00% | 6,750 |
| Nov 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.33% | 750 |
| Nov 6, 2025 | 29.00 | 29.00 | 27.69 | 27.69 | 27.69 | 3.75% | 2,250 |
| Nov 4, 2025 | 24.93 | 26.69 | 24.93 | 26.69 | 26.69 | 7.06% | 2,250 |
| Nov 3, 2025 | 23.94 | 24.93 | 23.94 | 24.93 | 24.93 | 6.22% | 1,500 |
| Oct 31, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | 8.36% | 3,750 |
| Oct 30, 2025 | 25.50 | 25.50 | 21.65 | 21.66 | 21.66 | -9.75% | 8,250 |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.34% | 750 |
| Oct 27, 2025 | 22.68 | 27.71 | 22.68 | 24.83 | 24.83 | -1.47% | 2,250 |
| Oct 23, 2025 | 27.99 | 29.00 | 25.20 | 25.20 | 25.20 | -9.97% | 9,750 |
| Oct 21, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 750 |
| Oct 20, 2025 | 26.05 | 27.99 | 26.05 | 27.99 | 27.99 | 7.65% | 2,250 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.68% | 750 |
| Oct 16, 2025 | 23.25 | 25.57 | 23.25 | 25.57 | 25.57 | 2.77% | 2,250 |
| Oct 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 9.85% | 750 |
| Oct 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -9.98% | 1,500 |
| Oct 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -9.98% | 750 |
| Oct 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 10.00% | 750 |
| Oct 7, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 5.00% | 3,000 |
| Oct 6, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 4.99% | 3,000 |
| Oct 3, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.99% | 750 |
| Sep 26, 2025 | 22.50 | 24.26 | 22.50 | 24.26 | 24.26 | 4.98% | 2,250 |
| Sep 25, 2025 | 25.44 | 25.44 | 23.11 | 23.11 | 23.11 | -4.62% | 1,500 |
| Sep 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.98% | 1,500 |