Vivaa Tradecom Limited (BOM:544002)
India · Delayed Price · Currency is INR 37.00
-4.00 (-9.76%)
At close: Jan 2, 2026
Vivaa Tradecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -9.76% | 4,000 |
| Dec 22, 2025 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 0.12% | 52,000 |
| Dec 19, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -2.15% | 50,000 |
| Dec 5, 2025 | 40.00 | 41.85 | 40.00 | 41.85 | 41.85 | 2.07% | 24,000 |
| Dec 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 20,000 |
| Dec 3, 2025 | 42.50 | 42.60 | 42.50 | 42.60 | 42.60 | - | 22,000 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 18,000 |
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 16,000 |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 4,000 |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Nov 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.05% | 2,000 |
| Nov 12, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.09% | 2,000 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.52% | 2,000 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -11.20% | 2,000 |
| Oct 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 17.73% | 10,000 |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 2,000 |
| Oct 20, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 2.39% | 6,000 |
| Oct 13, 2025 | 41.75 | 41.75 | 41.00 | 41.02 | 41.02 | -0.41% | 8,000 |
| Oct 9, 2025 | 40.68 | 41.19 | 40.68 | 41.19 | 41.19 | 2.97% | 4,000 |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.89% | 2,000 |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.94% | 2,000 |
| Sep 25, 2025 | 41.00 | 41.00 | 38.70 | 38.70 | 38.70 | -10.00% | 6,000 |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 2,000 |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Sep 8, 2025 | 45.60 | 48.50 | 45.00 | 45.00 | 45.00 | -8.16% | 16,000 |
| Aug 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 2,000 |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.62% | 2,000 |
| Aug 8, 2025 | 48.00 | 48.79 | 48.00 | 48.79 | 48.79 | 4.14% | 4,000 |
| Aug 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | 2,000 |
| Aug 6, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | 2,000 |
| Aug 1, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -3.94% | 16,000 |
| Jul 31, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.49% | 2,000 |
| Jul 30, 2025 | 50.00 | 50.00 | 49.01 | 49.01 | 49.01 | 0.12% | 4,000 |
| Jul 29, 2025 | 50.50 | 50.50 | 48.95 | 48.95 | 48.95 | -0.10% | 14,000 |
| Jul 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Jul 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 6,000 |
| Jul 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 2,000 |
| Jul 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.72% | 2,000 |
| Jul 17, 2025 | 48.25 | 48.35 | 48.25 | 48.35 | 48.35 | 0.73% | 10,000 |
| Jul 16, 2025 | 45.50 | 48.00 | 44.75 | 48.00 | 48.00 | 3.20% | 24,000 |
| Jul 15, 2025 | 46.50 | 46.54 | 46.50 | 46.51 | 46.51 | -4.10% | 8,000 |
| Jul 14, 2025 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 2.26% | 4,000 |
| Jul 11, 2025 | 49.00 | 50.49 | 46.60 | 47.43 | 47.43 | -3.20% | 14,000 |
| Jul 10, 2025 | 49.00 | 49.25 | 48.50 | 49.00 | 49.00 | - | 20,000 |
| Jul 9, 2025 | 49.25 | 49.70 | 49.00 | 49.00 | 49.00 | - | 26,000 |
| Jul 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.66% | 2,000 |
| Jul 7, 2025 | 49.50 | 49.70 | 47.27 | 47.27 | 47.27 | -4.98% | 50,000 |
| Jul 4, 2025 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | 1.53% | 42,000 |
| Jul 3, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -2.00% | 34,000 |