Vivanta Industries Limited (BOM:541735)
India · Delayed Price · Currency is INR 1.920
0.00 (0.00%)
At close: Jan 22, 2026
Vivanta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | -2.60% | 218,738 |
| Jan 22, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | - | 136,982 |
| Jan 21, 2026 | 1.90 | 1.95 | 1.85 | 1.92 | 1.92 | - | 168,083 |
| Jan 20, 2026 | 1.88 | 1.96 | 1.85 | 1.92 | 1.92 | 0.52% | 116,676 |
| Jan 19, 2026 | 1.90 | 1.97 | 1.85 | 1.91 | 1.91 | 0.53% | 254,673 |
| Jan 16, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 165,379 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 181,023 |
| Jan 13, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 183,712 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -3.61% | 281,085 |
| Jan 9, 2026 | 1.96 | 1.98 | 1.90 | 1.94 | 1.94 | -1.02% | 132,139 |
| Jan 8, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 120,776 |
| Jan 7, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | - | 154,862 |
| Jan 6, 2026 | 2.03 | 2.03 | 1.95 | 1.97 | 1.97 | -1.50% | 192,676 |
| Jan 5, 2026 | 2.00 | 2.03 | 1.97 | 2.00 | 2.00 | -1.96% | 120,205 |
| Jan 2, 2026 | 2.00 | 2.07 | 1.97 | 2.04 | 2.04 | 2.00% | 271,815 |
| Jan 1, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 95,260 |
| Dec 31, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 149,098 |
| Dec 30, 2025 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -2.93% | 294,813 |
| Dec 29, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 212,899 |
| Dec 26, 2025 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -0.96% | 214,882 |
| Dec 24, 2025 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -1.42% | 345,251 |
| Dec 23, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.47% | 70,499 |
| Dec 22, 2025 | 2.11 | 2.23 | 2.00 | 2.11 | 2.11 | -2.31% | 363,256 |
| Dec 19, 2025 | 2.13 | 2.26 | 2.11 | 2.16 | 2.16 | 0.47% | 217,205 |
| Dec 18, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | 1.42% | 60,178 |
| Dec 17, 2025 | 2.13 | 2.19 | 2.09 | 2.12 | 2.12 | -1.85% | 87,351 |
| Dec 16, 2025 | 2.13 | 2.22 | 2.11 | 2.16 | 2.16 | 1.89% | 143,845 |
| Dec 15, 2025 | 2.18 | 2.22 | 2.11 | 2.12 | 2.12 | -0.93% | 105,900 |
| Dec 12, 2025 | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | 0.47% | 71,095 |
| Dec 11, 2025 | 2.22 | 2.22 | 2.12 | 2.13 | 2.13 | - | 100,692 |
| Dec 10, 2025 | 2.12 | 2.23 | 2.11 | 2.13 | 2.13 | -0.93% | 114,878 |
| Dec 9, 2025 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | -0.92% | 116,887 |
| Dec 8, 2025 | 2.11 | 2.25 | 2.00 | 2.17 | 2.17 | 2.36% | 246,222 |
| Dec 5, 2025 | 2.19 | 2.19 | 2.10 | 2.12 | 2.12 | -1.85% | 112,390 |
| Dec 4, 2025 | 2.14 | 2.22 | 2.10 | 2.16 | 2.16 | 0.93% | 117,727 |
| Dec 3, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | - | 133,768 |
| Dec 2, 2025 | 2.13 | 2.17 | 2.10 | 2.14 | 2.14 | - | 84,050 |
| Dec 1, 2025 | 2.15 | 2.25 | 2.10 | 2.14 | 2.14 | -2.28% | 94,074 |
| Nov 28, 2025 | 2.22 | 2.27 | 2.13 | 2.19 | 2.19 | - | 104,443 |
| Nov 27, 2025 | 2.15 | 2.35 | 2.12 | 2.19 | 2.19 | -1.79% | 211,785 |
| Nov 26, 2025 | 2.29 | 2.29 | 2.20 | 2.23 | 2.23 | -0.45% | 109,965 |
| Nov 25, 2025 | 2.28 | 2.29 | 2.22 | 2.24 | 2.24 | 1.36% | 99,591 |
| Nov 24, 2025 | 2.32 | 2.33 | 2.20 | 2.21 | 2.21 | -3.91% | 108,068 |
| Nov 21, 2025 | 2.30 | 2.38 | 2.22 | 2.30 | 2.30 | - | 202,154 |
| Nov 20, 2025 | 2.03 | 2.41 | 2.01 | 2.30 | 2.30 | 14.43% | 719,210 |
| Nov 19, 2025 | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | -0.50% | 167,964 |
| Nov 18, 2025 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | - | 236,328 |
| Nov 17, 2025 | 2.00 | 2.13 | 1.94 | 2.02 | 2.02 | -6.48% | 588,557 |
| Nov 14, 2025 | 2.19 | 2.19 | 2.13 | 2.16 | 2.16 | -1.37% | 136,078 |
| Nov 13, 2025 | 2.15 | 2.21 | 2.14 | 2.19 | 2.19 | 0.92% | 163,911 |