Vivanta Industries Limited (BOM:541735)
India · Delayed Price · Currency is INR 1.820
+0.010 (0.55%)
At close: Aug 21, 2026
Vivanta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.85 | 1.90 | 1.80 | 1.82 | 1.82 | 0.55% | 147,370 |
| Aug 20, 2026 | 1.89 | 1.96 | 1.71 | 1.81 | 1.81 | -2.16% | 182,006 |
| Aug 19, 2026 | 1.96 | 1.97 | 1.76 | 1.85 | 1.85 | -5.61% | 267,145 |
| Aug 18, 2026 | 2.07 | 2.07 | 1.93 | 1.96 | 1.96 | 3.70% | 255,347 |
| Aug 17, 2026 | 1.85 | 2.10 | 1.81 | 1.89 | 1.89 | 4.42% | 614,946 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.70 | 1.81 | 1.81 | 1.12% | 141,060 |
| Aug 13, 2026 | 1.74 | 1.85 | 1.56 | 1.79 | 1.79 | 2.87% | 304,198 |
| Aug 12, 2026 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -0.57% | 90,933 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -1.13% | 79,210 |
| Aug 10, 2026 | 1.79 | 1.87 | 1.76 | 1.77 | 1.77 | 1.72% | 273,982 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | 5.45% | 108,088 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 42,893 |
| Aug 5, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 51,021 |
| Aug 4, 2026 | 1.66 | 1.68 | 1.61 | 1.65 | 1.65 | - | 71,287 |
| Aug 3, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 3.12% | 142,909 |
| Jul 31, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 65,948 |
| Jul 30, 2026 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 145,635 |
| Jul 29, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 88,671 |
| Jul 28, 2026 | 1.62 | 1.66 | 1.58 | 1.65 | 1.65 | 1.23% | 59,861 |
| Jul 27, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 73,670 |
| Jul 24, 2026 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | -0.61% | 59,183 |
| Jul 23, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 80,636 |
| Jul 22, 2026 | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -1.18% | 55,362 |
| Jul 21, 2026 | 1.71 | 1.75 | 1.62 | 1.69 | 1.69 | 1.20% | 87,672 |
| Jul 20, 2026 | 1.68 | 1.72 | 1.57 | 1.67 | 1.67 | -0.60% | 41,194 |
| Jul 17, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 75,817 |
| Jul 16, 2026 | 1.64 | 1.75 | 1.64 | 1.67 | 1.67 | 1.21% | 68,727 |
| Jul 15, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 0.61% | 79,633 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 38,746 |
| Jul 13, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | - | 96,448 |
| Jul 10, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 57,555 |
| Jul 9, 2026 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | -0.60% | 94,805 |
| Jul 8, 2026 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | -1.19% | 101,064 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -2.89% | 106,481 |
| Jul 6, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 100,911 |
| Jul 3, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 73,170 |
| Jul 2, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | 2.33% | 166,888 |
| Jul 1, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -1.15% | 92,764 |
| Jun 30, 2026 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 189,323 |
| Jun 29, 2026 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 1.69% | 111,068 |
| Jun 25, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 72,242 |
| Jun 24, 2026 | 1.73 | 1.86 | 1.72 | 1.80 | 1.80 | 2.27% | 154,808 |
| Jun 23, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -1.12% | 156,583 |
| Jun 22, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 140,258 |
| Jun 19, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 107,868 |
| Jun 18, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 0.56% | 84,612 |
| Jun 17, 2026 | 1.78 | 1.84 | 1.72 | 1.80 | 1.80 | -1.10% | 177,045 |
| Jun 16, 2026 | 1.88 | 1.89 | 1.74 | 1.82 | 1.82 | -3.19% | 221,199 |
| Jun 15, 2026 | 1.86 | 1.95 | 1.83 | 1.88 | 1.88 | 3.87% | 272,189 |
| Jun 12, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 2.26% | 73,185 |