Vimta Labs Limited (NSE:VIMTALABS)
India · Delayed Price · Currency is INR 489.50
-6.40 (-1.29%)
At close: Feb 18, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 498.20 | 499.60 | 482.75 | 489.50 | 489.50 | -1.29% | 210,036 |
| Feb 17, 2026 | 471.20 | 499.05 | 469.25 | 495.90 | 495.90 | 5.42% | 312,430 |
| Feb 16, 2026 | 466.05 | 474.95 | 459.05 | 470.40 | 470.40 | 0.60% | 170,464 |
| Feb 13, 2026 | 483.35 | 484.55 | 461.10 | 467.60 | 467.60 | -4.71% | 224,515 |
| Feb 12, 2026 | 485.00 | 511.80 | 476.00 | 490.70 | 490.70 | -0.09% | 740,882 |
| Feb 11, 2026 | 467.10 | 504.50 | 458.25 | 491.15 | 491.15 | 5.25% | 1,052,087 |
| Feb 10, 2026 | 458.00 | 479.50 | 455.15 | 466.65 | 466.65 | 2.73% | 374,521 |
| Feb 9, 2026 | 424.60 | 458.00 | 421.25 | 454.25 | 454.25 | 6.98% | 383,333 |
| Feb 6, 2026 | 432.70 | 432.70 | 418.80 | 424.60 | 424.60 | -1.23% | 153,621 |
| Feb 5, 2026 | 450.10 | 450.60 | 427.00 | 429.90 | 429.90 | -4.02% | 251,211 |
| Feb 4, 2026 | 456.35 | 456.35 | 441.20 | 447.90 | 447.90 | 2.16% | 333,442 |
| Feb 3, 2026 | 451.00 | 458.95 | 436.50 | 438.45 | 438.45 | 0.65% | 244,871 |
| Feb 2, 2026 | 442.00 | 442.00 | 422.35 | 435.60 | 435.60 | -1.64% | 253,775 |
| Feb 1, 2026 | 411.35 | 465.00 | 411.35 | 442.85 | 442.85 | 7.74% | 1,240,364 |
| Jan 30, 2026 | 412.00 | 429.80 | 408.10 | 411.05 | 411.05 | -2.72% | 392,492 |
| Jan 29, 2026 | 456.00 | 466.70 | 420.00 | 422.55 | 422.55 | -7.43% | 696,807 |
| Jan 28, 2026 | 511.15 | 519.00 | 448.40 | 456.45 | 456.45 | -10.33% | 656,888 |
| Jan 27, 2026 | 514.65 | 521.00 | 501.65 | 509.05 | 509.05 | -1.09% | 128,206 |
| Jan 23, 2026 | 530.00 | 535.95 | 511.00 | 514.65 | 514.65 | -3.83% | 77,982 |
| Jan 22, 2026 | 514.00 | 538.10 | 514.00 | 535.15 | 535.15 | 4.05% | 116,130 |
| Jan 21, 2026 | 523.65 | 537.00 | 507.55 | 514.30 | 514.30 | -2.68% | 182,197 |
| Jan 20, 2026 | 553.70 | 553.70 | 526.05 | 528.45 | 528.45 | -3.96% | 121,286 |
| Jan 19, 2026 | 543.70 | 555.00 | 539.25 | 550.25 | 550.25 | 1.20% | 81,667 |
| Jan 16, 2026 | 556.00 | 564.50 | 539.25 | 543.70 | 543.70 | -2.10% | 102,836 |
| Jan 14, 2026 | 552.05 | 561.45 | 548.80 | 555.35 | 555.35 | 1.06% | 97,281 |
| Jan 13, 2026 | 560.00 | 576.55 | 545.65 | 549.50 | 549.50 | -2.31% | 150,498 |
| Jan 12, 2026 | 575.00 | 576.80 | 550.30 | 562.50 | 562.50 | -2.61% | 271,571 |
| Jan 9, 2026 | 599.00 | 602.15 | 571.20 | 577.55 | 577.55 | -4.09% | 143,158 |
| Jan 8, 2026 | 611.40 | 622.40 | 599.90 | 602.15 | 602.15 | -2.50% | 112,479 |
| Jan 7, 2026 | 608.95 | 636.75 | 608.60 | 617.60 | 617.60 | 1.01% | 188,360 |
| Jan 6, 2026 | 615.00 | 619.35 | 608.05 | 611.40 | 611.40 | -1.32% | 60,889 |
| Jan 5, 2026 | 610.00 | 625.50 | 603.35 | 619.55 | 619.55 | 1.53% | 135,201 |
| Jan 2, 2026 | 603.80 | 612.00 | 600.80 | 610.20 | 610.20 | 1.45% | 68,768 |
| Jan 1, 2026 | 605.30 | 609.95 | 597.00 | 601.50 | 601.50 | -0.63% | 63,318 |
| Dec 31, 2025 | 600.85 | 610.00 | 597.10 | 605.30 | 605.30 | 1.45% | 83,992 |
| Dec 30, 2025 | 600.95 | 603.90 | 595.05 | 596.65 | 596.65 | -0.84% | 57,019 |
| Dec 29, 2025 | 605.00 | 618.20 | 598.00 | 601.70 | 601.70 | -1.53% | 110,994 |
| Dec 26, 2025 | 616.95 | 621.20 | 609.00 | 611.05 | 611.05 | -1.32% | 70,608 |
| Dec 24, 2025 | 636.95 | 637.50 | 614.15 | 619.25 | 619.25 | -2.60% | 122,851 |
| Dec 23, 2025 | 622.00 | 648.95 | 616.95 | 635.75 | 635.75 | 2.73% | 322,084 |
| Dec 22, 2025 | 610.40 | 625.50 | 608.00 | 618.85 | 618.85 | 2.04% | 199,407 |
| Dec 19, 2025 | 595.95 | 609.50 | 593.15 | 606.50 | 606.50 | 2.32% | 124,479 |
| Dec 18, 2025 | 600.00 | 601.50 | 591.00 | 592.75 | 592.75 | -1.74% | 79,020 |
| Dec 17, 2025 | 599.85 | 609.80 | 590.10 | 603.25 | 603.25 | 0.39% | 164,862 |
| Dec 16, 2025 | 612.00 | 615.00 | 594.30 | 600.90 | 600.90 | -1.43% | 122,508 |
| Dec 15, 2025 | 601.00 | 611.10 | 596.95 | 609.60 | 609.60 | 1.41% | 106,655 |
| Dec 12, 2025 | 594.10 | 606.05 | 591.65 | 601.10 | 601.10 | 1.31% | 133,244 |
| Dec 11, 2025 | 595.20 | 599.55 | 586.30 | 593.35 | 593.35 | -0.12% | 113,862 |
| Dec 10, 2025 | 598.10 | 607.45 | 585.50 | 594.05 | 594.05 | -0.61% | 118,729 |
| Dec 9, 2025 | 590.30 | 600.00 | 577.00 | 597.70 | 597.70 | 0.90% | 194,296 |