Vivaa Tradecom Limited (BOM:544002)
India · Delayed Price · Currency is INR 119.95
+2.35 (2.00%)
At close: Aug 21, 2026
Vivaa Tradecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 2.00% | 6,000 |
| Aug 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.99% | 2,000 |
| Aug 17, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 1.95% | 2,000 |
| Aug 13, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1.98% | 2,000 |
| Aug 12, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1.98% | 2,000 |
| Aug 11, 2026 | 109.05 | 109.05 | 108.75 | 108.75 | 108.75 | 1.68% | 4,000 |
| Aug 10, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 1.95% | 10,000 |
| Aug 3, 2026 | 105.00 | 105.00 | 102.95 | 104.90 | 104.90 | -0.10% | 6,000 |
| Jul 31, 2026 | 100.91 | 105.01 | 100.91 | 105.01 | 105.01 | 1.99% | 50,000 |
| Jul 30, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | -2.00% | 20,000 |
| Jul 29, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 2.00% | 18,000 |
| Jul 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.65% | 4,000 |
| Jul 24, 2026 | 99.35 | 101.33 | 99.35 | 101.33 | 101.33 | 1.99% | 4,000 |
| Jul 23, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 1.99% | 16,000 |
| Jul 21, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 2.00% | 2,000 |
| Jul 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.00% | 8,000 |
| Jul 16, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - | 8,000 |
| Jul 15, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 1.99% | 18,000 |
| Jul 14, 2026 | 90.00 | 91.80 | 90.00 | 91.80 | 91.80 | 2.00% | 6,000 |
| Jul 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 4,000 |
| Jul 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.42% | 2,000 |
| Jul 9, 2026 | 86.50 | 88.74 | 86.50 | 88.74 | 88.74 | 2.00% | 18,000 |
| Jul 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.02% | 2,000 |
| Jul 6, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 4.97% | 2,000 |
| Jul 3, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 4.96% | 2,000 |
| Jul 2, 2026 | 76.50 | 76.65 | 76.50 | 76.65 | 76.65 | 5.00% | 20,000 |
| Jun 29, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 6,000 |
| Jun 25, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.88% | 40,000 |
| Jun 24, 2026 | 71.46 | 71.46 | 67.00 | 69.01 | 69.01 | 1.40% | 20,000 |
| Jun 23, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5.00% | 2,000 |
| Jun 22, 2026 | 62.00 | 64.82 | 62.00 | 64.82 | 64.82 | 4.99% | 6,000 |
| Jun 19, 2026 | 58.50 | 61.74 | 58.50 | 61.74 | 61.74 | 5.00% | 18,000 |
| Jun 18, 2026 | 56.00 | 58.80 | 56.00 | 58.80 | 58.80 | 5.00% | 14,000 |
| Jun 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.67% | 24,000 |
| Jun 16, 2026 | 54.60 | 55.15 | 54.60 | 55.08 | 55.08 | 0.88% | 10,000 |
| Jun 15, 2026 | 54.60 | 54.60 | 54.59 | 54.60 | 54.60 | 5.00% | 6,000 |
| Jun 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Jun 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.80% | 22,000 |
| Jun 9, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 4,000 |
| Jun 8, 2026 | 52.95 | 53.00 | 52.50 | 53.00 | 53.00 | 0.09% | 32,000 |
| Jun 5, 2026 | 52.00 | 53.00 | 47.00 | 52.95 | 52.95 | 4.85% | 10,000 |
| Jun 4, 2026 | 51.00 | 52.00 | 50.50 | 50.50 | 50.50 | -0.98% | 14,000 |
| Jun 3, 2026 | 51.00 | 51.99 | 46.80 | 51.00 | 51.00 | -1.92% | 272,000 |
| Jun 2, 2026 | 51.30 | 52.50 | 51.00 | 52.00 | 52.00 | 17.12% | 78,000 |
| 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 |