Vanta Bioscience Limited (BOM:540729)
India · Delayed Price · Currency is INR 21.55
+1.02 (4.97%)
At close: Sep 29, 2026
Vanta Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 4.97% | 750 |
| Sep 28, 2026 | 18.59 | 20.53 | 18.59 | 20.53 | 20.53 | 4.96% | 1,500 |
| Sep 24, 2026 | 21.60 | 21.60 | 19.56 | 19.56 | 19.56 | -4.96% | 2,250 |
| Sep 10, 2026 | 18.62 | 20.58 | 18.62 | 20.58 | 20.58 | 5.00% | 5,250 |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.20% | 1,500 |
| Aug 13, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -4.98% | 1,500 |
| Aug 12, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.97% | 750 |
| Aug 7, 2026 | 21.69 | 21.75 | 21.69 | 21.75 | 21.75 | -4.73% | 2,250 |
| Aug 6, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - | 750 |
| Aug 5, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -4.99% | 3,000 |
| Jul 31, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -4.98% | 750 |
| Jul 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 750 |
| Jul 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 750 |
| Jul 6, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 4.98% | 750 |
| Jun 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.97% | 750 |
| Jun 22, 2026 | 25.00 | 25.35 | 23.91 | 25.35 | 25.35 | 1.68% | 4,500 |
| Jun 19, 2026 | 25.85 | 25.85 | 24.93 | 24.93 | 24.93 | 0.85% | 2,250 |
| Jun 18, 2026 | 24.50 | 24.93 | 24.50 | 24.72 | 24.72 | 4.08% | 1,500 |
| Jun 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.64% | 1,500 |
| Jun 15, 2026 | 24.25 | 24.25 | 23.60 | 23.60 | 23.60 | 2.08% | 8,250 |
| Jun 12, 2026 | 22.26 | 23.12 | 22.26 | 23.12 | 23.12 | 5.00% | 2,250 |
| Jun 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.96% | 750 |
| Jun 4, 2026 | 22.00 | 23.17 | 22.00 | 23.17 | 23.17 | 4.98% | 1,500 |
| Jun 3, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - | 750 |
| Jun 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -4.99% | 750 |
| Jun 1, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | 2,250 |
| May 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -4.99% | 750 |
| May 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 750 |
| May 25, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 7.71% | 750 |
| May 22, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 16.05% | 4,500 |
| May 21, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 14.99% | 750 |
| May 18, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -5.50% | 750 |
| May 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 750 |
| May 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 15.53% | 750 |
| May 8, 2026 | 18.50 | 18.50 | 15.58 | 15.58 | 15.58 | -15.78% | 1,500 |
| May 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 750 |
| May 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 12.62% | 750 |
| Apr 28, 2026 | 15.86 | 16.25 | 15.85 | 16.25 | 16.25 | -12.16% | 4,500 |
| Apr 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,500 |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.70% | 750 |
| Apr 21, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.05% | 9,000 |
| Apr 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% | 750 |
| Apr 10, 2026 | 18.15 | 18.22 | 18.03 | 18.22 | 18.22 | 19.87% | 4,500 |
| Apr 7, 2026 | 17.95 | 17.95 | 15.20 | 15.20 | 15.20 | 0.33% | 2,250 |