Vivaa Tradecom Limited (BOM:544002)
India · Delayed Price · Currency is INR 44.40
0.00 (0.00%)
At close: May 29, 2026
Vivaa Tradecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 20.00% | 2,000 |
| May 27, 2026 | 45.00 | 45.00 | 37.00 | 37.00 | 37.00 | -15.91% | 4,000 |
| May 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 19.73% | 2,000 |
| May 22, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.68% | 2,000 |
| May 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.90% | 4,000 |
| May 19, 2026 | 36.80 | 36.90 | 36.80 | 36.83 | 36.83 | 15.67% | 6,000 |
| May 6, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.50% | 2,000 |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 2,000 |
| Apr 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,000 |
| Mar 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.85% | 2,000 |
| Mar 25, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -4.59% | 16,000 |
| Mar 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10,000 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 18,000 |
| 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 |