Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 643.95
-29.45 (-4.37%)
At close: Mar 27, 2026
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 672.00 | 673.40 | 622.00 | 643.95 | 643.95 | -4.37% | 27,000 |
| Mar 25, 2026 | 680.00 | 700.00 | 670.00 | 673.40 | 673.40 | 0.73% | 13,200 |
| Mar 24, 2026 | 670.10 | 680.00 | 657.75 | 668.50 | 668.50 | 1.66% | 14,000 |
| Mar 23, 2026 | 665.65 | 665.65 | 635.50 | 657.60 | 657.60 | -2.06% | 18,800 |
| Mar 20, 2026 | 690.00 | 694.00 | 662.00 | 671.45 | 671.45 | 0.40% | 12,800 |
| Mar 19, 2026 | 662.00 | 700.00 | 662.00 | 668.75 | 668.75 | -3.25% | 21,600 |
| Mar 18, 2026 | 640.00 | 697.50 | 630.05 | 691.25 | 691.25 | 8.82% | 21,800 |
| Mar 17, 2026 | 637.90 | 644.95 | 629.00 | 635.25 | 635.25 | 2.27% | 10,200 |
| Mar 16, 2026 | 649.00 | 649.00 | 608.95 | 621.15 | 621.15 | -1.04% | 15,800 |
| Mar 13, 2026 | 620.00 | 634.95 | 611.00 | 627.70 | 627.70 | 0.69% | 21,800 |
| Mar 12, 2026 | 615.00 | 631.00 | 606.10 | 623.40 | 623.40 | 0.81% | 15,400 |
| Mar 11, 2026 | 639.30 | 639.30 | 606.00 | 618.40 | 618.40 | -3.27% | 17,600 |
| Mar 10, 2026 | 650.00 | 656.50 | 637.00 | 639.30 | 639.30 | 0.93% | 11,600 |
| Mar 9, 2026 | 620.00 | 650.00 | 603.05 | 633.40 | 633.40 | -0.59% | 23,200 |
| Mar 6, 2026 | 633.20 | 649.80 | 630.00 | 637.15 | 637.15 | -0.38% | 22,000 |
| Mar 5, 2026 | 645.25 | 658.00 | 637.05 | 639.60 | 639.60 | 0.21% | 13,600 |
| Mar 4, 2026 | 629.95 | 655.00 | 615.00 | 638.25 | 638.25 | 0.45% | 31,600 |
| Mar 2, 2026 | 601.00 | 644.00 | 601.00 | 635.40 | 635.40 | -0.90% | 42,000 |
| Feb 27, 2026 | 687.50 | 695.00 | 635.00 | 641.15 | 641.15 | -4.88% | 34,000 |
| Feb 26, 2026 | 670.00 | 680.00 | 661.10 | 674.05 | 674.05 | -1.44% | 5,400 |
| Feb 25, 2026 | 705.00 | 719.95 | 670.00 | 683.90 | 683.90 | -2.74% | 17,800 |
| Feb 24, 2026 | 702.60 | 715.00 | 685.00 | 703.15 | 703.15 | -4.73% | 33,800 |
| Feb 23, 2026 | 768.00 | 773.95 | 735.00 | 738.05 | 738.05 | -2.68% | 5,600 |
| Feb 20, 2026 | 756.00 | 774.85 | 746.10 | 758.35 | 758.35 | 0.30% | 8,200 |
| Feb 19, 2026 | 765.10 | 788.90 | 751.45 | 756.05 | 756.05 | -3.64% | 13,200 |
| Feb 18, 2026 | 805.00 | 805.00 | 765.50 | 784.65 | 784.65 | -2.53% | 10,000 |
| Feb 17, 2026 | 821.00 | 827.50 | 795.05 | 805.00 | 805.00 | -0.08% | 8,000 |
| Feb 16, 2026 | 818.00 | 829.45 | 800.00 | 805.65 | 805.65 | 0.24% | 8,600 |
| Feb 13, 2026 | 800.00 | 813.15 | 750.00 | 803.70 | 803.70 | -2.04% | 33,400 |
| Feb 12, 2026 | 849.00 | 849.00 | 815.00 | 820.40 | 820.40 | -0.76% | 17,600 |
| Feb 11, 2026 | 805.95 | 830.00 | 805.05 | 826.70 | 826.70 | 2.73% | 6,800 |
| Feb 10, 2026 | 820.10 | 828.00 | 761.00 | 804.70 | 804.70 | -2.53% | 11,800 |
| Feb 9, 2026 | 816.00 | 858.00 | 816.00 | 825.55 | 825.55 | 1.26% | 12,800 |
| Feb 6, 2026 | 787.00 | 859.00 | 751.00 | 815.25 | 815.25 | 3.56% | 19,800 |
| Feb 5, 2026 | 726.10 | 800.00 | 725.00 | 787.25 | 787.25 | 8.42% | 29,200 |
| Feb 4, 2026 | 770.00 | 770.00 | 725.00 | 726.10 | 726.10 | -1.80% | 7,000 |
| Feb 3, 2026 | 697.00 | 747.00 | 660.00 | 739.40 | 739.40 | 18.74% | 44,000 |
| Feb 2, 2026 | 629.00 | 640.00 | 620.00 | 622.70 | 622.70 | -0.99% | 5,400 |
| Feb 1, 2026 | 650.00 | 681.00 | 606.50 | 628.95 | 628.95 | -3.45% | 11,800 |
| Jan 30, 2026 | 653.85 | 660.00 | 645.00 | 651.45 | 651.45 | 1.69% | 17,200 |
| Jan 29, 2026 | 601.45 | 658.00 | 601.45 | 640.65 | 640.65 | 6.52% | 22,600 |
| Jan 28, 2026 | 575.05 | 605.00 | 575.00 | 601.45 | 601.45 | 4.15% | 15,000 |
| Jan 27, 2026 | 596.35 | 596.35 | 565.00 | 577.50 | 577.50 | -3.16% | 14,000 |
| 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 |