Vivanta Industries Limited (BOM:541735)
India · Delayed Price · Currency is INR 1.590
-0.020 (-1.24%)
At close: Oct 23, 2026
Vivanta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 138,073 |
| Oct 22, 2026 | 1.60 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 70,355 |
| Oct 21, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 71,536 |
| Oct 19, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 94,735 |
| Oct 16, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | - | 49,249 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 77,428 |
| Oct 14, 2026 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -1.13% | 75,413 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -1.12% | 82,541 |
| Oct 12, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 7.83% | 214,288 |
| Oct 9, 2026 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 7.10% | 101,004 |
| Oct 8, 2026 | 1.67 | 1.68 | 1.42 | 1.55 | 1.55 | -5.49% | 238,589 |
| Oct 7, 2026 | 1.66 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 69,931 |
| Oct 6, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 56,049 |
| Oct 5, 2026 | 1.62 | 1.78 | 1.62 | 1.64 | 1.64 | -3.53% | 188,698 |
| Oct 1, 2026 | 1.71 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 99,260 |
| Sep 30, 2026 | 1.79 | 1.82 | 1.71 | 1.74 | 1.74 | -2.25% | 129,485 |
| Sep 29, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.71% | 42,061 |
| Sep 28, 2026 | 1.77 | 1.85 | 1.55 | 1.75 | 1.75 | -2.23% | 364,139 |
| Sep 25, 2026 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 79,692 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | - | 64,571 |
| Sep 23, 2026 | 1.80 | 1.83 | 1.72 | 1.82 | 1.82 | 2.25% | 54,897 |
| Sep 22, 2026 | 1.89 | 1.89 | 1.70 | 1.78 | 1.78 | -0.56% | 125,242 |
| Sep 21, 2026 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 85,225 |
| Sep 18, 2026 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 1.10% | 92,020 |
| Sep 17, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | - | 73,305 |
| Sep 16, 2026 | 1.73 | 1.94 | 1.73 | 1.81 | 1.81 | -1.09% | 200,212 |
| Sep 15, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -1.61% | 100,299 |
| Sep 11, 2026 | 1.92 | 1.95 | 1.82 | 1.86 | 1.86 | -3.63% | 129,999 |
| Sep 10, 2026 | 1.89 | 2.24 | 1.85 | 1.93 | 1.93 | 2.66% | 233,114 |
| Sep 9, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -2.08% | 160,273 |
| Sep 8, 2026 | 1.93 | 1.96 | 1.88 | 1.92 | 1.92 | 1.59% | 111,815 |
| Sep 7, 2026 | 1.85 | 2.22 | 1.83 | 1.89 | 1.89 | 2.16% | 293,363 |
| Sep 4, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 78,962 |
| Sep 3, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 120,038 |
| Sep 2, 2026 | 1.81 | 1.87 | 1.62 | 1.84 | 1.84 | 1.66% | 284,714 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | - | 104,352 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -0.55% | 104,132 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.74 | 1.82 | 1.82 | 1.68% | 167,455 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.73 | 1.79 | 1.79 | 0.56% | 141,485 |
| Aug 26, 2026 | 1.76 | 1.82 | 1.74 | 1.78 | 1.78 | 2.89% | 117,393 |
| Aug 25, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 100,090 |
| Aug 24, 2026 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | -3.85% | 221,329 |
| 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 |