NSE:VIMTALABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	453.50	456.25	447.55	451.55	451.55	0.28%	78,465
May 21, 2026	452.00	457.70	448.35	450.30	450.30	0.11%	106,798
May 20, 2026	450.00	453.05	443.55	449.80	449.80	-0.73%	99,403
May 19, 2026	448.50	459.45	448.45	453.10	453.10	1.88%	112,738
May 18, 2026	448.00	449.25	435.85	444.75	444.75	-1.28%	162,918
May 15, 2026	460.00	464.95	448.20	450.50	450.50	-2.21%	118,728
May 14, 2026	467.15	477.00	455.10	460.70	460.70	-1.38%	155,720
May 13, 2026	463.00	474.60	463.00	467.15	467.15	0.24%	171,335
May 12, 2026	489.00	489.45	463.15	466.05	466.05	-4.94%	194,197
May 11, 2026	509.65	509.65	488.00	490.25	490.25	-4.29%	274,754
May 8, 2026	505.85	530.70	505.00	512.20	512.20	1.19%	711,593
May 7, 2026	529.00	579.40	500.00	506.20	506.20	-0.87%	2,969,114
May 6, 2026	504.95	523.95	501.00	510.65	510.65	3.23%	669,049
May 5, 2026	479.95	498.00	475.10	494.65	494.65	3.83%	619,790
May 4, 2026	463.30	479.50	461.10	476.40	476.40	4.21%	242,241
Apr 30, 2026	451.00	462.00	445.00	457.15	457.15	1.46%	154,472
Apr 29, 2026	458.20	463.55	448.50	450.55	450.55	-0.51%	107,299
Apr 28, 2026	465.90	465.90	445.00	452.85	452.85	-2.02%	188,380
Apr 27, 2026	460.00	474.80	460.00	462.20	462.20	0.99%	158,850
Apr 24, 2026	478.00	478.05	453.35	457.65	457.65	-3.17%	122,036
Apr 23, 2026	478.75	483.35	470.75	472.65	472.65	-1.18%	81,995
Apr 22, 2026	475.00	482.85	472.50	478.30	478.30	-0.18%	91,766
Apr 21, 2026	486.00	488.70	478.00	479.15	479.15	-0.68%	100,981
Apr 20, 2026	480.95	489.90	472.50	482.45	482.45	0.88%	228,896
Apr 17, 2026	475.25	481.95	469.10	478.25	478.25	0.94%	166,444
Apr 16, 2026	478.30	480.90	464.55	473.80	473.80	0.67%	160,644
Apr 15, 2026	470.00	482.85	467.80	470.65	470.65	1.86%	159,253
Apr 13, 2026	455.35	468.95	442.20	462.05	462.05	-0.24%	239,467
Apr 10, 2026	441.00	465.00	441.00	463.15	463.15	5.75%	327,686
Apr 9, 2026	444.95	453.90	433.00	437.95	437.95	-1.27%	150,803
Apr 8, 2026	437.00	447.00	428.00	443.60	443.60	5.66%	226,194
Apr 7, 2026	410.00	431.00	406.10	419.85	419.85	1.57%	271,416
Apr 6, 2026	414.00	415.00	397.30	413.35	413.35	1.08%	216,592
Apr 2, 2026	397.20	412.20	391.80	408.95	408.95	0.18%	135,060
Apr 1, 2026	397.00	413.60	392.20	408.20	408.20	7.22%	211,902
Mar 30, 2026	394.80	400.00	376.05	380.70	380.70	-5.15%	244,816
Mar 27, 2026	422.00	424.50	397.00	401.35	401.35	-5.34%	285,836
Mar 25, 2026	422.80	434.85	418.70	424.00	424.00	1.46%	138,519
Mar 24, 2026	410.10	420.90	402.25	417.90	417.90	4.75%	183,039
Mar 23, 2026	421.00	422.65	395.80	398.95	398.95	-6.61%	228,567
Mar 20, 2026	424.50	441.40	419.20	427.20	427.20	2.01%	165,633
Mar 19, 2026	419.30	428.90	416.20	418.80	418.80	-2.99%	114,377
Mar 18, 2026	416.60	436.90	415.05	431.70	431.70	3.87%	155,150
Mar 17, 2026	414.20	424.05	407.65	415.60	415.60	0.71%	188,360
Mar 16, 2026	419.00	422.20	410.95	412.65	412.65	-1.37%	128,641
Mar 13, 2026	443.00	443.00	416.00	418.40	418.40	-4.79%	113,108
Mar 12, 2026	441.95	444.80	432.60	439.45	439.45	-0.60%	112,655
Mar 11, 2026	445.70	460.00	438.10	442.10	442.10	-0.81%	129,620
Mar 10, 2026	438.90	447.60	435.50	445.70	445.70	2.98%	150,646
Mar 9, 2026	425.00	434.50	412.00	432.80	432.80	0.07%	101,027