Vimta Labs Limited (NSE:VIMTALABS)
India · Delayed Price · Currency is INR 688.40
-5.05 (-0.73%)
Aug 1, 2025, 3:29 PM IST
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 702.00 | 728.45 | 680.00 | 688.40 | 688.40 | -0.73% | 8,862,803 |
| Jul 31, 2025 | 643.25 | 714.00 | 625.20 | 693.45 | 693.45 | 5.67% | 12,739,059 |
| Jul 30, 2025 | 699.95 | 702.70 | 620.30 | 656.25 | 656.25 | -7.61% | 7,598,336 |
| Jul 29, 2025 | 671.95 | 721.50 | 659.50 | 710.30 | 710.30 | 7.80% | 25,686,238 |
| Jul 28, 2025 | 590.95 | 680.00 | 585.35 | 658.90 | 658.90 | 12.64% | 28,137,794 |
| Jul 25, 2025 | 512.55 | 598.65 | 500.25 | 584.95 | 584.95 | 15.61% | 16,636,134 |
| Jul 24, 2025 | 513.00 | 531.00 | 502.10 | 505.95 | 505.95 | -1.42% | 278,750 |
| Jul 23, 2025 | 518.55 | 519.05 | 505.00 | 513.25 | 513.25 | -1.02% | 287,186 |
| Jul 22, 2025 | 532.00 | 532.80 | 513.05 | 518.55 | 518.55 | -1.24% | 421,594 |
| Jul 21, 2025 | 521.75 | 544.90 | 512.50 | 525.05 | 525.05 | -0.06% | 1,143,181 |
| Jul 18, 2025 | 481.50 | 545.00 | 474.05 | 525.35 | 525.35 | 12.75% | 9,218,270 |
| Jul 17, 2025 | 477.90 | 494.00 | 457.35 | 465.95 | 465.95 | -1.52% | 345,226 |
| Jul 16, 2025 | 464.00 | 474.35 | 464.00 | 473.15 | 473.15 | 2.03% | 76,965 |
| Jul 15, 2025 | 460.00 | 467.00 | 454.90 | 463.75 | 463.75 | 2.99% | 98,702 |
| Jul 14, 2025 | 455.00 | 457.40 | 448.00 | 450.30 | 450.30 | -0.08% | 59,639 |
| Jul 11, 2025 | 452.20 | 461.20 | 447.80 | 450.65 | 450.65 | -1.30% | 73,130 |
| Jul 10, 2025 | 462.00 | 466.00 | 452.80 | 456.60 | 456.60 | -1.15% | 56,972 |
| Jul 9, 2025 | 462.00 | 468.00 | 460.00 | 461.90 | 461.90 | -0.72% | 47,630 |
| Jul 8, 2025 | 466.00 | 471.05 | 455.90 | 465.25 | 465.25 | 0.86% | 266,308 |
| Jul 7, 2025 | 473.00 | 479.85 | 456.75 | 461.30 | 461.30 | -2.10% | 88,380 |
| Jul 4, 2025 | 474.45 | 474.90 | 465.35 | 471.20 | 471.20 | -0.84% | 57,546 |
| Jul 3, 2025 | 485.35 | 489.90 | 473.40 | 475.20 | 475.20 | -1.71% | 121,938 |
| Jul 2, 2025 | 450.00 | 486.80 | 450.00 | 483.45 | 483.45 | 7.47% | 530,842 |
| Jul 1, 2025 | 449.70 | 458.85 | 442.85 | 449.85 | 449.85 | 0.04% | 136,782 |
| Jun 30, 2025 | 442.40 | 457.80 | 438.25 | 449.65 | 449.65 | 2.61% | 165,293 |
| Jun 27, 2025 | 451.00 | 458.85 | 435.30 | 438.20 | 438.20 | -3.27% | 141,071 |
| Jun 26, 2025 | 467.60 | 469.50 | 450.00 | 453.00 | 453.00 | -3.12% | 91,126 |
| Jun 25, 2025 | 464.05 | 471.00 | 463.55 | 467.60 | 467.60 | 1.26% | 73,160 |
| Jun 24, 2025 | 467.90 | 479.90 | 460.50 | 461.80 | 461.80 | 0.03% | 71,126 |
| Jun 23, 2025 | 477.00 | 477.00 | 460.00 | 461.65 | 461.65 | -3.33% | 121,783 |
| Jun 20, 2025 | 484.00 | 488.70 | 475.00 | 477.55 | 477.55 | -1.08% | 94,155 |
| Jun 19, 2025 | 480.00 | 490.05 | 471.75 | 482.75 | 482.75 | 0.47% | 103,051 |
| Jun 18, 2025 | 479.00 | 489.60 | 474.50 | 480.50 | 480.50 | -0.38% | 166,583 |
| Jun 17, 2025 | 480.60 | 507.00 | 466.00 | 482.35 | 482.35 | -0.69% | 342,377 |
| Jun 16, 2025 | 508.35 | 508.35 | 478.05 | 485.70 | 485.70 | -5.48% | 270,288 |
| Jun 13, 2025 | 504.00 | 528.90 | 503.10 | 513.85 | 513.85 | 2.41% | 296,439 |
| Jun 12, 2025 | 492.00 | 514.25 | 489.18 | 501.78 | 501.78 | 2.96% | 535,724 |
| Jun 11, 2025 | 474.95 | 493.25 | 471.53 | 487.35 | 487.35 | 3.69% | 535,394 |
| Jun 10, 2025 | 477.48 | 478.80 | 468.33 | 470.00 | 470.00 | -0.58% | 146,590 |
| Jun 9, 2025 | 484.00 | 490.00 | 470.08 | 472.75 | 472.75 | 0.67% | 243,674 |
| Jun 6, 2025 | 475.20 | 479.03 | 465.75 | 469.60 | 469.60 | -1.18% | 125,626 |
| Jun 5, 2025 | 483.00 | 488.98 | 473.23 | 475.20 | 475.20 | -1.05% | 117,380 |
| Jun 4, 2025 | 485.58 | 500.00 | 476.83 | 480.25 | 480.25 | 1.24% | 240,592 |
| Jun 3, 2025 | 485.00 | 497.50 | 466.25 | 474.38 | 474.38 | -1.73% | 234,920 |
| Jun 2, 2025 | 487.50 | 489.90 | 478.40 | 482.73 | 482.73 | -1.34% | 124,684 |
| May 30, 2025 | 491.48 | 494.50 | 488.00 | 489.30 | 489.30 | -0.39% | 73,840 |
| May 29, 2025 | 490.45 | 496.58 | 486.08 | 491.20 | 490.20 | 0.30% | 113,426 |
| May 28, 2025 | 496.50 | 496.50 | 486.00 | 489.73 | 488.73 | -0.25% | 88,708 |
| May 27, 2025 | 492.50 | 497.48 | 486.85 | 490.98 | 489.98 | 0.85% | 85,524 |
| May 26, 2025 | 490.45 | 495.03 | 483.45 | 486.85 | 485.86 | -0.25% | 156,472 |