Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 596.35
-4.35 (-0.72%)
Jan 23, 2026, 3:27 PM IST
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 602.00 | 634.90 | 592.00 | 596.35 | 596.35 | -0.72% | 20,200 |
| Jan 22, 2026 | 624.00 | 636.00 | 590.00 | 600.70 | 600.70 | -0.82% | 30,200 |
| Jan 21, 2026 | 660.00 | 660.00 | 590.50 | 605.65 | 605.65 | -6.48% | 37,600 |
| Jan 20, 2026 | 710.50 | 710.50 | 640.00 | 647.60 | 647.60 | -5.04% | 15,000 |
| Jan 19, 2026 | 723.00 | 732.35 | 677.20 | 681.95 | 681.95 | -5.77% | 7,200 |
| Jan 16, 2026 | 694.95 | 738.00 | 690.00 | 723.70 | 723.70 | 4.14% | 12,000 |
| Jan 14, 2026 | 690.00 | 698.20 | 675.20 | 694.95 | 694.95 | 1.19% | 6,200 |
| Jan 13, 2026 | 705.00 | 719.00 | 685.00 | 686.75 | 686.75 | -2.59% | 7,000 |
| Jan 12, 2026 | 700.00 | 714.95 | 670.00 | 705.00 | 705.00 | -0.88% | 16,600 |
| Jan 9, 2026 | 709.60 | 714.00 | 693.05 | 711.25 | 711.25 | 0.23% | 7,200 |
| Jan 8, 2026 | 722.40 | 722.40 | 701.00 | 709.60 | 709.60 | -2.75% | 8,800 |
| Jan 7, 2026 | 740.10 | 745.95 | 725.00 | 729.65 | 729.65 | -1.41% | 9,200 |
| Jan 6, 2026 | 754.95 | 770.95 | 735.00 | 740.10 | 740.10 | -1.47% | 8,200 |
| Jan 5, 2026 | 764.00 | 805.95 | 747.10 | 751.15 | 751.15 | -1.69% | 16,400 |
| Jan 2, 2026 | 730.00 | 772.95 | 728.00 | 764.05 | 764.05 | 6.29% | 24,800 |
| Jan 1, 2026 | 727.30 | 750.00 | 713.40 | 718.85 | 718.85 | -0.67% | 4,400 |
| Dec 31, 2025 | 728.00 | 736.00 | 723.00 | 723.70 | 723.70 | -0.56% | 7,000 |
| Dec 30, 2025 | 688.50 | 742.85 | 688.50 | 727.80 | 727.80 | 3.83% | 14,600 |
| Dec 29, 2025 | 722.10 | 722.10 | 682.50 | 700.95 | 700.95 | -2.93% | 15,400 |
| Dec 26, 2025 | 739.95 | 741.00 | 714.00 | 722.10 | 722.10 | -4.38% | 16,200 |
| Dec 24, 2025 | 735.10 | 759.00 | 721.25 | 755.20 | 755.20 | 2.73% | 13,200 |
| Dec 23, 2025 | 752.00 | 758.00 | 732.25 | 735.10 | 735.10 | -2.08% | 3,000 |
| Dec 22, 2025 | 740.00 | 759.80 | 736.00 | 750.75 | 750.75 | 2.41% | 11,800 |
| Dec 19, 2025 | 748.50 | 748.50 | 702.10 | 733.10 | 733.10 | 3.71% | 11,800 |
| Dec 18, 2025 | 755.50 | 757.00 | 700.00 | 706.85 | 706.85 | -3.58% | 22,200 |
| Dec 17, 2025 | 775.00 | 775.00 | 715.00 | 733.10 | 733.10 | -5.19% | 11,600 |
| Dec 16, 2025 | 768.00 | 793.95 | 768.00 | 773.25 | 773.25 | -0.48% | 12,800 |
| Dec 15, 2025 | 801.50 | 801.50 | 771.00 | 776.95 | 776.95 | -3.03% | 18,400 |
| Dec 12, 2025 | 815.00 | 831.30 | 792.00 | 801.25 | 801.25 | -1.69% | 6,000 |
| Dec 11, 2025 | 781.30 | 820.00 | 769.40 | 815.00 | 815.00 | 4.84% | 9,000 |
| Dec 10, 2025 | 775.00 | 792.95 | 763.00 | 777.40 | 777.40 | 1.01% | 21,200 |
| Dec 9, 2025 | 683.75 | 790.00 | 683.75 | 769.65 | 769.65 | 13.13% | 64,600 |
| Dec 8, 2025 | 735.00 | 739.00 | 669.95 | 680.35 | 680.35 | -10.05% | 66,400 |
| Dec 5, 2025 | 821.95 | 821.95 | 750.00 | 756.40 | 756.40 | -8.48% | 39,600 |
| Dec 4, 2025 | 804.50 | 834.95 | 788.00 | 826.45 | 826.45 | 2.72% | 15,600 |
| Dec 3, 2025 | 840.00 | 840.00 | 792.10 | 804.55 | 804.55 | -4.45% | 23,000 |
| Dec 2, 2025 | 821.00 | 858.20 | 820.00 | 842.05 | 842.05 | -1.88% | 8,600 |
| Dec 1, 2025 | 850.00 | 879.00 | 850.00 | 858.20 | 858.20 | 2.06% | 11,200 |
| Nov 28, 2025 | 852.00 | 852.00 | 790.20 | 840.85 | 840.85 | -0.84% | 44,000 |
| Nov 27, 2025 | 880.00 | 880.00 | 847.00 | 848.00 | 848.00 | -1.80% | 9,000 |
| Nov 26, 2025 | 885.00 | 895.00 | 858.00 | 863.55 | 863.55 | -3.18% | 19,600 |
| Nov 25, 2025 | 846.00 | 911.95 | 845.00 | 891.90 | 891.90 | 4.85% | 8,800 |
| Nov 24, 2025 | 900.00 | 900.00 | 838.00 | 850.65 | 850.65 | -8.42% | 41,400 |
| Nov 21, 2025 | 888.00 | 951.00 | 888.00 | 928.90 | 928.90 | -6.50% | 32,200 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 971.00 | 993.50 | 993.50 | -0.23% | 4,200 |
| Nov 19, 2025 | 942.00 | 1,059.95 | 942.00 | 995.80 | 995.80 | 6.22% | 11,200 |
| Nov 18, 2025 | 934.38 | 950.00 | 931.25 | 937.53 | 937.53 | 0.20% | 7,600 |
| Nov 17, 2025 | 967.97 | 968.75 | 928.13 | 935.66 | 935.66 | -1.52% | 11,800 |
| Nov 14, 2025 | 915.63 | 963.56 | 915.63 | 950.09 | 950.09 | 3.00% | 12,400 |
| Nov 13, 2025 | 894.06 | 937.47 | 894.06 | 922.41 | 922.41 | 0.51% | 16,000 |