Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 753.45
-15.70 (-2.04%)
Sep 11, 2026, 1:25 PM IST
Viviana Power Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 762.40 | 795.00 | 758.00 | 769.15 | 769.15 | -0.05% | 24,002 |
| Sep 9, 2026 | 739.90 | 773.90 | 732.05 | 769.55 | 769.55 | 3.87% | 33,047 |
| Sep 8, 2026 | 794.90 | 794.90 | 725.10 | 740.85 | 740.85 | -4.60% | 27,600 |
| Sep 7, 2026 | 816.00 | 830.00 | 773.00 | 776.55 | 776.55 | -3.50% | 41,040 |
| Sep 4, 2026 | 761.00 | 804.70 | 751.25 | 804.70 | 804.70 | 5.00% | 24,977 |
| Sep 3, 2026 | 750.40 | 774.00 | 747.70 | 766.40 | 766.40 | 2.13% | 15,025 |
| Sep 2, 2026 | 743.95 | 754.90 | 715.00 | 750.40 | 750.40 | 1.33% | 17,022 |
| Sep 1, 2026 | 726.70 | 754.95 | 718.00 | 740.55 | 740.55 | 1.79% | 19,712 |
| Aug 31, 2026 | 728.40 | 739.00 | 715.00 | 727.55 | 727.55 | -0.12% | 14,166 |
| Aug 28, 2026 | 744.80 | 744.80 | 716.05 | 728.40 | 728.40 | -0.12% | 9,344 |
| Aug 27, 2026 | 734.55 | 750.00 | 715.00 | 729.30 | 729.30 | -0.71% | 10,608 |
| Aug 26, 2026 | 739.65 | 739.65 | 720.90 | 734.55 | 734.55 | 1.22% | 10,730 |
| Aug 25, 2026 | 720.00 | 744.85 | 719.90 | 725.70 | 725.70 | -0.18% | 20,595 |
| Aug 24, 2026 | 709.80 | 727.00 | 690.00 | 727.00 | 727.00 | 5.00% | 37,462 |
| Aug 21, 2026 | 703.85 | 705.00 | 686.10 | 692.40 | 692.40 | -1.79% | 14,604 |
| Aug 20, 2026 | 685.30 | 714.00 | 685.00 | 705.00 | 705.00 | 2.14% | 18,579 |
| Aug 19, 2026 | 704.00 | 704.00 | 687.55 | 690.25 | 690.25 | -1.39% | 8,487 |
| Aug 18, 2026 | 699.50 | 716.00 | 687.10 | 700.00 | 700.00 | 0.57% | 16,764 |
| Aug 17, 2026 | 717.00 | 717.00 | 686.00 | 696.05 | 696.05 | -0.67% | 12,290 |
| Aug 14, 2026 | 723.90 | 723.90 | 692.00 | 700.75 | 700.75 | -0.28% | 10,588 |
| Aug 13, 2026 | 691.10 | 724.00 | 685.20 | 702.75 | 702.75 | -0.59% | 26,567 |
| Aug 12, 2026 | 698.35 | 724.00 | 661.00 | 706.90 | 706.90 | 2.25% | 41,972 |
| Aug 11, 2026 | 695.10 | 710.00 | 690.00 | 691.35 | 691.35 | -1.77% | 14,620 |
| Aug 10, 2026 | 711.00 | 719.00 | 702.00 | 703.80 | 703.80 | -1.68% | 21,621 |
| Aug 7, 2026 | 717.90 | 719.00 | 705.00 | 715.80 | 715.80 | 0.79% | 18,441 |
| Aug 6, 2026 | 727.95 | 729.85 | 702.00 | 710.20 | 710.20 | -2.55% | 29,467 |
| Aug 5, 2026 | 708.00 | 737.75 | 699.00 | 728.80 | 728.80 | 3.72% | 46,384 |
| Aug 4, 2026 | 716.95 | 728.90 | 690.00 | 702.65 | 702.65 | -2.12% | 16,567 |
| Aug 3, 2026 | 722.10 | 734.90 | 701.10 | 717.90 | 717.90 | -0.09% | 15,056 |
| Jul 31, 2026 | 719.25 | 729.45 | 710.05 | 718.55 | 718.55 | -0.10% | 6,555 |
| Jul 30, 2026 | 725.00 | 741.90 | 710.00 | 719.25 | 719.25 | -1.15% | 9,508 |
| Jul 29, 2026 | 767.95 | 780.40 | 724.75 | 727.60 | 727.60 | -4.62% | 14,643 |
| Jul 28, 2026 | 739.90 | 768.90 | 723.55 | 762.85 | 762.85 | 4.17% | 21,685 |
| Jul 27, 2026 | 704.65 | 732.30 | 702.50 | 732.30 | 732.30 | 5.00% | 18,357 |
| Jul 24, 2026 | 715.00 | 715.00 | 695.00 | 697.45 | 697.45 | -2.51% | 18,114 |
| Jul 23, 2026 | 740.00 | 740.00 | 710.00 | 715.40 | 715.40 | -2.42% | 20,231 |
| Jul 22, 2026 | 713.50 | 738.95 | 713.50 | 733.15 | 733.15 | 4.02% | 24,721 |
| Jul 21, 2026 | 707.30 | 708.05 | 675.05 | 704.85 | 704.85 | 0.27% | 22,323 |
| Jul 20, 2026 | 735.30 | 735.30 | 699.00 | 702.95 | 702.95 | -3.76% | 32,601 |
| Jul 17, 2026 | 773.00 | 773.00 | 728.65 | 730.40 | 730.40 | -4.77% | 43,363 |
| Jul 16, 2026 | 770.00 | 777.95 | 756.00 | 767.00 | 767.00 | -0.32% | 5,486 |
| Jul 15, 2026 | 788.00 | 788.80 | 764.90 | 769.45 | 769.45 | -1.37% | 7,432 |
| Jul 14, 2026 | 790.95 | 799.00 | 776.00 | 780.10 | 780.10 | -1.60% | 11,430 |
| Jul 13, 2026 | 768.00 | 799.90 | 751.05 | 792.75 | 792.75 | 2.69% | 16,896 |
| Jul 10, 2026 | 777.10 | 793.00 | 745.65 | 772.00 | 772.00 | -0.66% | 20,782 |
| Jul 9, 2026 | 775.45 | 792.00 | 749.00 | 777.10 | 777.10 | 1.58% | 26,560 |
| Jul 8, 2026 | 790.00 | 795.00 | 763.00 | 765.05 | 765.05 | -4.74% | 19,147 |
| Jul 7, 2026 | 790.00 | 820.00 | 765.10 | 803.15 | 803.15 | 1.09% | 22,285 |
| Jul 6, 2026 | 813.10 | 822.00 | 788.00 | 794.50 | 794.50 | -2.60% | 16,508 |
| Jul 3, 2026 | 812.90 | 837.95 | 810.00 | 815.70 | 815.70 | -1.30% | 9,632 |