Vimta Labs Limited (NSE:VIMTALABS)
India · Delayed Price · Currency is INR 785.15
+8.20 (1.06%)
Sep 17, 2025, 3:30 PM IST
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 776.95 | 794.65 | 774.85 | 781.55 | 781.55 | 0.59% | 585,282 |
| Sep 16, 2025 | 798.00 | 811.35 | 773.30 | 776.95 | 776.95 | -2.15% | 728,891 |
| Sep 15, 2025 | 782.00 | 799.40 | 771.10 | 794.00 | 794.00 | 2.19% | 1,110,621 |
| Sep 12, 2025 | 786.00 | 804.60 | 762.10 | 776.95 | 776.95 | -0.38% | 1,576,782 |
| Sep 11, 2025 | 802.55 | 833.75 | 771.10 | 779.95 | 779.95 | -2.08% | 2,560,334 |
| Sep 10, 2025 | 823.95 | 829.00 | 790.15 | 796.50 | 796.50 | -3.18% | 1,134,656 |
| Sep 9, 2025 | 840.90 | 857.20 | 810.15 | 822.65 | 822.65 | -1.32% | 2,007,225 |
| Sep 8, 2025 | 880.00 | 893.45 | 823.30 | 833.65 | 833.65 | -4.96% | 3,106,571 |
| Sep 5, 2025 | 800.00 | 902.65 | 799.35 | 877.20 | 877.20 | 10.14% | 8,889,426 |
| Sep 4, 2025 | 815.00 | 838.25 | 781.40 | 796.45 | 796.45 | -1.93% | 6,891,506 |
| Sep 3, 2025 | 792.10 | 828.90 | 787.85 | 812.10 | 812.10 | 6.31% | 17,642,510 |
| Sep 2, 2025 | 656.80 | 784.60 | 648.85 | 763.90 | 763.90 | 16.83% | 14,492,737 |
| Sep 1, 2025 | 667.10 | 675.50 | 648.25 | 653.85 | 653.85 | -1.86% | 522,051 |
| Aug 29, 2025 | 658.00 | 668.50 | 646.30 | 666.25 | 666.25 | 1.29% | 850,022 |
| Aug 28, 2025 | 631.25 | 663.00 | 625.35 | 657.75 | 657.75 | 4.20% | 1,119,802 |
| Aug 26, 2025 | 647.00 | 654.00 | 627.10 | 631.25 | 631.25 | -2.45% | 727,637 |
| Aug 25, 2025 | 660.00 | 669.90 | 638.10 | 647.10 | 647.10 | -1.62% | 1,075,620 |
| Aug 22, 2025 | 706.50 | 707.80 | 651.00 | 657.75 | 657.75 | -7.65% | 1,724,448 |
| Aug 21, 2025 | 710.00 | 717.75 | 690.00 | 712.20 | 712.20 | 0.69% | 1,236,458 |
| Aug 20, 2025 | 669.80 | 711.40 | 663.10 | 707.35 | 707.35 | 6.34% | 2,623,577 |
| Aug 19, 2025 | 664.00 | 670.00 | 650.40 | 665.20 | 665.20 | 0.16% | 711,348 |
| Aug 18, 2025 | 665.00 | 695.00 | 657.00 | 664.15 | 664.15 | 0.69% | 1,749,370 |
| Aug 14, 2025 | 661.90 | 670.00 | 645.05 | 659.60 | 659.60 | -0.12% | 1,019,232 |
| Aug 13, 2025 | 616.00 | 672.70 | 613.25 | 660.40 | 660.40 | 8.53% | 2,159,840 |
| Aug 12, 2025 | 626.00 | 635.35 | 605.70 | 608.50 | 608.50 | -2.59% | 754,166 |
| Aug 11, 2025 | 640.00 | 645.85 | 616.60 | 624.65 | 624.65 | -1.65% | 1,168,204 |
| Aug 8, 2025 | 653.50 | 663.40 | 627.50 | 635.10 | 635.10 | -2.18% | 3,583,448 |
| Aug 7, 2025 | 621.60 | 664.00 | 602.15 | 649.25 | 649.25 | 4.59% | 7,627,360 |
| Aug 6, 2025 | 664.35 | 681.40 | 611.10 | 620.75 | 620.75 | -5.75% | 1,684,226 |
| Aug 5, 2025 | 649.00 | 679.95 | 648.60 | 658.60 | 658.60 | 1.60% | 2,411,505 |
| Aug 4, 2025 | 688.40 | 692.10 | 635.55 | 648.20 | 648.20 | -5.84% | 4,442,434 |
| Aug 1, 2025 | 702.00 | 728.45 | 680.00 | 688.40 | 688.40 | -0.73% | 8,863,112 |
| Jul 31, 2025 | 643.25 | 714.00 | 625.20 | 693.45 | 693.45 | 5.67% | 12,738,585 |
| 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 |