Vimta Labs Limited (NSE:VIMTALABS)
India · Delayed Price · Currency is INR 599.60
+69.35 (13.08%)
Jul 21, 2026, 3:30 PM IST
NSE:VIMTALABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 540.00 | 620.00 | 535.00 | 603.40 | - | 13.80% | 5,224,167 |
| Jul 20, 2026 | 564.00 | 578.40 | 526.75 | 530.25 | 530.25 | -5.18% | 956,750 |
| Jul 17, 2026 | 562.90 | 562.90 | 550.00 | 559.20 | 559.20 | -0.93% | 98,812 |
| Jul 16, 2026 | 579.95 | 579.95 | 560.10 | 564.45 | 564.45 | -1.45% | 93,353 |
| Jul 15, 2026 | 555.50 | 598.00 | 555.50 | 572.75 | 572.75 | 3.56% | 605,816 |
| Jul 14, 2026 | 555.00 | 562.95 | 547.15 | 553.05 | 553.05 | -0.58% | 118,919 |
| Jul 13, 2026 | 565.00 | 567.00 | 554.05 | 556.30 | 556.30 | -1.73% | 100,324 |
| Jul 10, 2026 | 560.00 | 570.00 | 558.30 | 566.10 | 566.10 | 1.29% | 118,565 |
| Jul 9, 2026 | 537.95 | 575.00 | 533.30 | 558.90 | 558.90 | 3.89% | 247,411 |
| Jul 8, 2026 | 549.50 | 556.25 | 533.60 | 537.95 | 537.95 | -2.73% | 138,548 |
| Jul 7, 2026 | 565.50 | 568.30 | 545.65 | 553.05 | 553.05 | -2.20% | 152,413 |
| Jul 6, 2026 | 583.75 | 585.95 | 561.60 | 565.50 | 565.50 | -3.41% | 183,749 |
| Jul 3, 2026 | 591.70 | 599.00 | 580.35 | 585.45 | 585.45 | -0.20% | 152,997 |
| Jul 2, 2026 | 583.50 | 589.00 | 578.55 | 586.65 | 586.65 | 0.58% | 90,114 |
| Jul 1, 2026 | 585.00 | 592.25 | 575.65 | 583.25 | 583.25 | -0.73% | 155,390 |
| Jun 30, 2026 | 584.25 | 595.75 | 581.25 | 587.55 | 587.55 | 0.57% | 135,605 |
| Jun 29, 2026 | 592.00 | 609.00 | 581.35 | 584.20 | 584.20 | -2.31% | 233,700 |
| Jun 25, 2026 | 596.00 | 610.00 | 592.55 | 598.00 | 598.00 | 1.09% | 540,773 |
| Jun 24, 2026 | 571.10 | 599.65 | 565.30 | 591.55 | 591.55 | 3.60% | 610,501 |
| Jun 23, 2026 | 568.90 | 582.95 | 560.40 | 571.00 | 571.00 | 0.16% | 180,764 |
| Jun 22, 2026 | 571.00 | 574.75 | 564.05 | 570.10 | 570.10 | -0.23% | 167,667 |
| Jun 19, 2026 | 566.25 | 578.00 | 560.70 | 571.40 | 571.40 | 0.76% | 247,219 |
| Jun 18, 2026 | 543.00 | 596.00 | 542.80 | 567.10 | 567.10 | 4.66% | 1,563,474 |
| Jun 17, 2026 | 538.55 | 553.80 | 538.55 | 543.85 | 541.85 | 1.26% | 195,958 |
| Jun 16, 2026 | 546.00 | 548.65 | 533.00 | 537.10 | 535.12 | -1.63% | 129,302 |
| Jun 15, 2026 | 561.00 | 568.75 | 543.30 | 546.00 | 543.99 | -1.60% | 255,741 |
| Jun 12, 2026 | 526.50 | 563.60 | 525.00 | 554.85 | 552.81 | 6.45% | 789,546 |
| Jun 11, 2026 | 517.00 | 533.50 | 513.60 | 521.25 | 519.33 | 0.37% | 183,719 |
| Jun 10, 2026 | 530.05 | 548.00 | 517.00 | 519.35 | 517.44 | -1.61% | 337,829 |
| Jun 9, 2026 | 525.10 | 536.00 | 524.10 | 527.85 | 525.91 | 0.17% | 170,357 |
| Jun 8, 2026 | 536.75 | 554.80 | 522.65 | 526.95 | 525.01 | -3.20% | 532,049 |
| Jun 5, 2026 | 515.00 | 548.85 | 508.00 | 544.35 | 542.35 | 6.06% | 1,235,820 |
| Jun 4, 2026 | 511.00 | 529.90 | 505.20 | 513.25 | 511.36 | - | 394,913 |
| Jun 3, 2026 | 468.85 | 522.55 | 463.50 | 513.25 | 511.36 | 9.27% | 977,529 |
| Jun 2, 2026 | 456.00 | 472.00 | 451.55 | 469.70 | 467.97 | 1.63% | 81,796 |
| Jun 1, 2026 | 474.00 | 478.50 | 456.40 | 462.15 | 460.45 | -1.61% | 123,105 |
| May 29, 2026 | 457.05 | 485.00 | 456.05 | 469.70 | 467.97 | 2.85% | 305,607 |
| May 27, 2026 | 465.00 | 465.00 | 455.00 | 456.70 | 455.02 | -1.22% | 66,426 |
| May 26, 2026 | 465.00 | 472.00 | 459.30 | 462.35 | 460.65 | 0.66% | 104,620 |
| May 25, 2026 | 455.00 | 463.40 | 454.20 | 459.30 | 457.61 | 1.72% | 106,891 |
| May 22, 2026 | 453.50 | 456.25 | 447.55 | 451.55 | 449.89 | 0.28% | 78,465 |
| May 21, 2026 | 452.00 | 457.70 | 448.35 | 450.30 | 448.64 | 0.11% | 106,798 |
| May 20, 2026 | 450.00 | 453.05 | 443.55 | 449.80 | 448.15 | -0.73% | 99,403 |
| May 19, 2026 | 448.50 | 459.45 | 448.45 | 453.10 | 451.43 | 1.88% | 112,738 |
| May 18, 2026 | 448.00 | 449.25 | 435.85 | 444.75 | 443.11 | -1.28% | 162,918 |
| May 15, 2026 | 460.00 | 464.95 | 448.20 | 450.50 | 448.84 | -2.21% | 118,728 |
| May 14, 2026 | 467.15 | 477.00 | 455.10 | 460.70 | 459.01 | -1.38% | 155,720 |
| May 13, 2026 | 463.00 | 474.60 | 463.00 | 467.15 | 465.43 | 0.24% | 171,335 |
| May 12, 2026 | 489.00 | 489.45 | 463.15 | 466.05 | 464.34 | -4.94% | 194,197 |
| May 11, 2026 | 509.65 | 509.65 | 488.00 | 490.25 | 488.45 | -4.29% | 274,754 |