Vivanta Industries Limited (BOM:541735)
India · Delayed Price · Currency is INR 1.860
+0.010 (0.54%)
At close: May 27, 2026
Vivanta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 169,616 |
| May 26, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 108,711 |
| May 25, 2026 | 1.86 | 1.94 | 1.82 | 1.86 | 1.86 | 0.54% | 347,675 |
| May 22, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 0.54% | 78,867 |
| May 21, 2026 | 1.85 | 1.89 | 1.80 | 1.84 | 1.84 | -0.54% | 192,543 |
| May 20, 2026 | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | 0.54% | 67,851 |
| May 19, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 76,010 |
| May 18, 2026 | 1.90 | 1.90 | 1.79 | 1.86 | 1.86 | -1.06% | 85,475 |
| May 15, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 93,935 |
| May 14, 2026 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 94,592 |
| May 13, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 0.53% | 48,437 |
| May 12, 2026 | 1.91 | 1.99 | 1.84 | 1.88 | 1.88 | -1.57% | 57,977 |
| May 11, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -1.55% | 67,801 |
| May 8, 2026 | 1.84 | 1.96 | 1.84 | 1.94 | 1.94 | 3.74% | 101,549 |
| May 7, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 72,879 |
| May 6, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | -1.57% | 130,599 |
| May 5, 2026 | 1.91 | 1.91 | 1.82 | 1.91 | 1.91 | - | 55,066 |
| May 4, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 97,048 |
| Apr 30, 2026 | 1.99 | 1.99 | 1.88 | 1.95 | 1.95 | 2.63% | 278,213 |
| Apr 29, 2026 | 1.92 | 1.98 | 1.89 | 1.90 | 1.90 | 0.53% | 131,097 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | 0.53% | 123,287 |
| Apr 27, 2026 | 1.78 | 1.90 | 1.78 | 1.88 | 1.88 | 2.17% | 87,122 |
| Apr 24, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 51,754 |
| Apr 23, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 139,837 |
| Apr 22, 2026 | 1.96 | 2.00 | 1.83 | 1.90 | 1.90 | -1.04% | 334,718 |
| Apr 21, 2026 | 1.91 | 1.95 | 1.81 | 1.92 | 1.92 | 1.05% | 113,533 |
| Apr 20, 2026 | 1.95 | 1.99 | 1.86 | 1.90 | 1.90 | -2.56% | 153,350 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.89 | 1.95 | 1.95 | 2.09% | 127,643 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.05% | 303,628 |
| Apr 15, 2026 | 1.98 | 2.04 | 1.93 | 1.97 | 1.97 | 1.55% | 247,102 |
| Apr 13, 2026 | 2.04 | 2.04 | 1.87 | 1.94 | 1.94 | -5.83% | 296,005 |
| Apr 10, 2026 | 2.14 | 2.14 | 2.02 | 2.06 | 2.06 | - | 182,218 |
| Apr 9, 2026 | 1.89 | 2.15 | 1.86 | 2.06 | 2.06 | 13.81% | 467,382 |
| Apr 8, 2026 | 1.72 | 1.97 | 1.72 | 1.81 | 1.81 | 7.10% | 397,340 |
| Apr 7, 2026 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | - | 153,982 |
| Apr 6, 2026 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | 1.81% | 167,230 |
| Apr 2, 2026 | 1.52 | 1.69 | 1.52 | 1.66 | 1.66 | 7.10% | 111,339 |
| Apr 1, 2026 | 1.51 | 1.63 | 1.50 | 1.55 | 1.55 | 4.03% | 317,994 |
| Mar 30, 2026 | 1.51 | 1.63 | 1.49 | 1.49 | 1.49 | - | 336,087 |
| 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 |