Vanta Bioscience Limited (BOM:540729)
India · Delayed Price · Currency is INR 15.15
+0.25 (1.68%)
At close: Mar 30, 2026
Vanta Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.68% | 27,750 |
| Mar 27, 2026 | 16.65 | 16.69 | 14.90 | 14.90 | 14.90 | -10.72% | 2,250 |
| Mar 25, 2026 | 15.10 | 16.94 | 15.10 | 16.69 | 16.69 | 13.38% | 11,250 |
| Mar 24, 2026 | 17.00 | 17.00 | 14.71 | 14.72 | 14.72 | -2.26% | 3,750 |
| Mar 23, 2026 | 17.75 | 17.75 | 15.06 | 15.06 | 15.06 | -7.95% | 4,500 |
| Mar 20, 2026 | 18.90 | 18.90 | 16.12 | 16.36 | 16.36 | -6.25% | 6,000 |
| Mar 19, 2026 | 15.41 | 17.45 | 15.41 | 17.45 | 17.45 | - | 1,500 |
| Mar 18, 2026 | 15.01 | 18.90 | 15.00 | 17.45 | 17.45 | 0.29% | 12,000 |
| Mar 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 750 |
| Mar 16, 2026 | 17.50 | 17.50 | 15.16 | 17.40 | 17.40 | 1.16% | 4,500 |
| Mar 13, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -7.03% | 2,250 |
| Mar 12, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | -4.64% | 15,750 |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | 750 |
| Mar 4, 2026 | 15.05 | 20.60 | 15.05 | 20.60 | 20.60 | 10.75% | 3,000 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -19.13% | 750 |
| Feb 25, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 4.50% | 1,500 |
| Feb 20, 2026 | 22.15 | 22.22 | 22.01 | 22.01 | 22.01 | 8.42% | 6,000 |
| Feb 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 19.41% | 750 |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.55% | 750 |
| Feb 17, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -18.25% | 750 |
| Feb 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.00% | 750 |
| Jan 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,500 |
| 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 |