Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 953.40
-21.45 (-2.20%)
May 29, 2026, 3:29 PM IST
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 974.85 | 975.00 | 938.00 | 953.40 | 953.40 | -2.20% | 43,800 |
| May 27, 2026 | 1,019.00 | 1,038.00 | 960.05 | 974.85 | 974.85 | -1.00% | 57,600 |
| May 26, 2026 | 950.00 | 999.00 | 900.05 | 984.70 | 984.70 | 17.47% | 231,800 |
| May 25, 2026 | 890.00 | 890.00 | 830.00 | 838.25 | 838.25 | -4.31% | 53,400 |
| May 22, 2026 | 860.00 | 894.40 | 860.00 | 876.00 | 876.00 | 5.61% | 49,600 |
| May 21, 2026 | 809.95 | 850.00 | 787.50 | 829.50 | 829.50 | 4.97% | 36,400 |
| May 20, 2026 | 777.50 | 794.00 | 770.50 | 790.20 | 790.20 | 1.68% | 11,600 |
| May 19, 2026 | 795.00 | 802.95 | 770.00 | 777.15 | 777.15 | -0.70% | 19,600 |
| May 18, 2026 | 790.00 | 798.95 | 766.00 | 782.65 | 782.65 | -2.73% | 15,000 |
| May 15, 2026 | 800.00 | 809.90 | 792.20 | 804.60 | 804.60 | -0.99% | 8,800 |
| May 14, 2026 | 815.65 | 818.00 | 798.20 | 812.65 | 812.65 | -0.07% | 7,800 |
| May 13, 2026 | 775.70 | 825.00 | 755.00 | 813.20 | 813.20 | 7.58% | 33,200 |
| May 12, 2026 | 790.00 | 799.00 | 750.00 | 755.90 | 755.90 | -5.16% | 42,400 |
| May 11, 2026 | 820.00 | 847.00 | 785.20 | 797.00 | 797.00 | -2.14% | 26,400 |
| May 8, 2026 | 805.00 | 822.60 | 801.00 | 814.45 | 814.45 | 0.61% | 25,000 |
| May 7, 2026 | 825.05 | 831.95 | 805.00 | 809.55 | 809.55 | -0.88% | 23,200 |
| May 6, 2026 | 826.00 | 835.00 | 799.00 | 816.75 | 816.75 | -1.89% | 33,600 |
| May 5, 2026 | 840.00 | 865.00 | 826.00 | 832.50 | 832.50 | -2.02% | 13,200 |
| May 4, 2026 | 816.50 | 879.00 | 816.50 | 849.70 | 849.70 | 4.13% | 30,600 |
| Apr 30, 2026 | 800.00 | 822.95 | 762.10 | 816.00 | 816.00 | 1.10% | 25,400 |
| Apr 29, 2026 | 816.00 | 835.80 | 801.10 | 807.10 | 807.10 | -1.18% | 19,800 |
| Apr 28, 2026 | 860.00 | 860.00 | 806.25 | 816.70 | 816.70 | -1.51% | 28,000 |
| Apr 27, 2026 | 830.00 | 861.00 | 802.30 | 829.25 | 829.25 | 1.21% | 36,800 |
| Apr 24, 2026 | 855.00 | 855.00 | 807.05 | 819.35 | 819.35 | -6.11% | 41,000 |
| Apr 23, 2026 | 883.50 | 905.00 | 869.00 | 872.65 | 872.65 | -1.23% | 17,800 |
| Apr 22, 2026 | 877.55 | 923.00 | 870.00 | 883.50 | 883.50 | -1.33% | 16,400 |
| Apr 21, 2026 | 942.00 | 958.00 | 890.00 | 895.45 | 895.45 | -1.13% | 52,600 |
| Apr 20, 2026 | 840.00 | 940.00 | 819.00 | 905.65 | 905.65 | 10.35% | 79,200 |
| Apr 17, 2026 | 761.00 | 825.00 | 755.50 | 820.70 | 820.70 | 7.25% | 56,600 |
| Apr 16, 2026 | 754.15 | 777.00 | 754.15 | 765.25 | 765.25 | 1.47% | 34,400 |
| Apr 15, 2026 | 742.05 | 760.00 | 730.00 | 754.15 | 754.15 | 4.26% | 32,000 |
| Apr 13, 2026 | 713.15 | 741.95 | 711.00 | 723.35 | 723.35 | -2.24% | 18,800 |
| Apr 10, 2026 | 765.00 | 765.00 | 730.00 | 739.90 | 739.90 | -0.51% | 17,400 |
| Apr 9, 2026 | 765.00 | 784.00 | 721.00 | 743.70 | 743.70 | -2.45% | 28,600 |
| Apr 8, 2026 | 799.00 | 799.00 | 755.00 | 762.35 | 762.35 | 5.64% | 26,800 |
| Apr 7, 2026 | 693.50 | 723.95 | 693.50 | 721.65 | 721.65 | 3.74% | 31,800 |
| Apr 6, 2026 | 693.60 | 710.00 | 690.00 | 695.65 | 695.65 | 2.26% | 21,600 |
| Apr 2, 2026 | 649.00 | 691.95 | 640.00 | 680.25 | 680.25 | 1.26% | 35,400 |
| Apr 1, 2026 | 642.00 | 718.95 | 642.00 | 671.80 | 671.80 | 7.51% | 27,400 |
| Mar 30, 2026 | 630.00 | 645.00 | 621.10 | 624.90 | 624.90 | -2.96% | 33,600 |
| 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 |