Vivaa Tradecom Limited (BOM:544002)
India · Delayed Price · Currency is INR 90.00
+1.26 (1.42%)
At close: Jul 10, 2026
Vivaa Tradecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |