Vivanta Industries Limited (BOM:541735)
India · Delayed Price · Currency is INR 1.490
-0.190 (-11.31%)
At close: Mar 27, 2026
Vivanta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.66 | 1.70 | 1.45 | 1.49 | 1.49 | -11.31% | 249,315 |
| Mar 25, 2026 | 1.66 | 1.77 | 1.60 | 1.68 | 1.68 | 1.20% | 256,964 |
| Mar 24, 2026 | 1.73 | 1.77 | 1.62 | 1.66 | 1.66 | -0.60% | 118,776 |
| Mar 23, 2026 | 1.64 | 1.79 | 1.64 | 1.67 | 1.67 | -6.18% | 180,936 |
| Mar 20, 2026 | 1.75 | 1.92 | 1.65 | 1.78 | 1.78 | 5.95% | 221,843 |
| Mar 19, 2026 | 1.62 | 1.72 | 1.50 | 1.68 | 1.68 | 3.07% | 175,295 |
| Mar 18, 2026 | 1.55 | 1.78 | 1.50 | 1.63 | 1.63 | 8.67% | 278,712 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -3.23% | 200,909 |
| Mar 16, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 103,992 |
| Mar 13, 2026 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 122,977 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 118,456 |
| Mar 11, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 110,868 |
| Mar 10, 2026 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 171,253 |
| Mar 9, 2026 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 140,464 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 111,204 |
| Mar 5, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 76,571 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | -1.25% | 139,076 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.50 | 1.60 | 1.60 | -8.05% | 420,670 |
| Feb 27, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 69,148 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | - | 101,409 |
| Feb 25, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -1.69% | 143,385 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 121,118 |
| Feb 23, 2026 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -1.64% | 81,442 |
| Feb 20, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 72,670 |
| Feb 19, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 74,066 |
| Feb 18, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.60% | 78,641 |
| Feb 17, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 214,065 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -0.53% | 63,032 |
| Feb 13, 2026 | 1.89 | 1.99 | 1.80 | 1.88 | 1.88 | -2.59% | 176,215 |
| Feb 12, 2026 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -1.53% | 129,989 |
| Feb 11, 2026 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | 2.62% | 156,946 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 2.69% | 121,513 |
| Feb 9, 2026 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 4.49% | 232,043 |
| Feb 6, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | - | 92,724 |
| Feb 5, 2026 | 1.85 | 1.91 | 1.67 | 1.78 | 1.78 | -5.32% | 352,676 |
| Feb 4, 2026 | 1.89 | 1.91 | 1.83 | 1.88 | 1.88 | 0.53% | 132,196 |
| Feb 3, 2026 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | - | 92,227 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | - | 86,984 |
| Feb 1, 2026 | 1.84 | 1.94 | 1.84 | 1.87 | 1.87 | 1.63% | 129,461 |
| Jan 30, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | -1.08% | 152,889 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.80 | 1.86 | 1.86 | -4.62% | 276,864 |
| Jan 28, 2026 | 1.83 | 1.98 | 1.82 | 1.95 | 1.95 | 6.56% | 382,291 |
| Jan 27, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 172,170 |
| 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 |