Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 692.40
-12.60 (-1.79%)
Aug 21, 2026, 3:28 PM IST
Viviana Power Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 847.00 | 847.00 | 801.50 | 826.45 | 826.45 | 0.46% | 8,944 |
| Jul 1, 2026 | 819.05 | 847.80 | 816.55 | 822.70 | 822.70 | -0.62% | 8,091 |
| Jun 30, 2026 | 837.90 | 837.90 | 816.50 | 827.80 | 827.80 | 0.93% | 8,646 |
| Jun 29, 2026 | 830.00 | 838.00 | 810.10 | 820.20 | 820.20 | -2.11% | 11,495 |
| Jun 25, 2026 | 859.45 | 859.45 | 832.00 | 837.90 | 837.90 | -2.51% | 17,220 |
| Jun 24, 2026 | 865.50 | 868.90 | 825.00 | 859.45 | 859.45 | 0.64% | 16,799 |
| Jun 23, 2026 | 868.00 | 874.10 | 845.00 | 853.95 | 853.95 | 0.27% | 23,116 |
| Jun 22, 2026 | 802.00 | 854.50 | 802.00 | 851.65 | 851.65 | 4.64% | 33,262 |
| Jun 19, 2026 | 788.20 | 820.00 | 775.00 | 813.85 | 813.85 | 2.56% | 29,341 |
| Jun 18, 2026 | 814.00 | 814.00 | 776.40 | 793.55 | 793.55 | -2.63% | 58,110 |
| Jun 17, 2026 | 840.00 | 844.00 | 801.55 | 814.95 | 814.95 | -3.41% | 64,467 |
| Jun 16, 2026 | 849.90 | 866.00 | 830.00 | 843.70 | 843.70 | -0.32% | 21,067 |
| Jun 15, 2026 | 820.00 | 858.00 | 809.00 | 846.45 | 846.45 | 3.53% | 34,416 |
| Jun 12, 2026 | 815.00 | 825.00 | 801.00 | 817.55 | 817.55 | 0.63% | 11,414 |