Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 770.00
+65.65 (9.32%)
Oct 1, 2026, 3:29 PM IST
Viviana Power Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 685.00 | 787.75 | 685.00 | 774.50 | 774.50 | 9.96% | 140,440 |
| Sep 30, 2026 | 704.70 | 714.00 | 700.05 | 704.35 | 704.35 | -0.05% | 13,835 |
| Sep 29, 2026 | 709.30 | 724.95 | 700.00 | 704.70 | 704.70 | -0.84% | 16,300 |
| Sep 28, 2026 | 719.50 | 726.90 | 705.45 | 710.65 | 710.65 | -1.24% | 11,081 |
| Sep 25, 2026 | 702.80 | 728.00 | 700.00 | 719.55 | 719.55 | 1.88% | 19,704 |
| Sep 24, 2026 | 728.00 | 728.00 | 700.00 | 706.25 | 706.25 | -2.53% | 13,420 |
| Sep 23, 2026 | 747.00 | 747.00 | 720.00 | 724.55 | 724.55 | -1.29% | 17,172 |
| Sep 22, 2026 | 747.00 | 790.00 | 721.25 | 734.00 | 734.00 | 0.33% | 38,813 |
| Sep 21, 2026 | 701.10 | 742.95 | 701.10 | 732.60 | 731.58 | 1.92% | 39,938 |
| Sep 18, 2026 | 732.15 | 743.75 | 711.45 | 718.80 | 717.80 | -0.81% | 13,641 |
| Sep 17, 2026 | 704.65 | 754.00 | 704.65 | 724.70 | 723.69 | 3.35% | 23,225 |
| Sep 16, 2026 | 711.00 | 750.00 | 687.05 | 701.20 | 700.22 | -1.36% | 32,589 |
| Sep 15, 2026 | 745.00 | 748.40 | 705.00 | 710.90 | 709.91 | -5.48% | 22,028 |
| Sep 11, 2026 | 750.00 | 774.75 | 748.00 | 752.15 | 751.10 | -2.21% | 12,940 |
| Sep 10, 2026 | 762.40 | 795.00 | 758.00 | 769.15 | 768.08 | -0.05% | 24,002 |
| Sep 9, 2026 | 739.90 | 773.90 | 732.05 | 769.55 | 768.48 | 3.87% | 33,047 |
| Sep 8, 2026 | 794.90 | 794.90 | 725.10 | 740.85 | 739.82 | -4.60% | 27,600 |
| Sep 7, 2026 | 816.00 | 830.00 | 773.00 | 776.55 | 775.47 | -3.50% | 41,040 |
| Sep 4, 2026 | 761.00 | 804.70 | 751.25 | 804.70 | 803.58 | 5.00% | 24,977 |
| Sep 3, 2026 | 750.40 | 774.00 | 747.70 | 766.40 | 765.33 | 2.13% | 15,025 |
| Sep 2, 2026 | 743.95 | 754.90 | 715.00 | 750.40 | 749.36 | 1.33% | 17,022 |
| Sep 1, 2026 | 726.70 | 754.95 | 718.00 | 740.55 | 739.52 | 1.79% | 19,712 |
| Aug 31, 2026 | 728.40 | 739.00 | 715.00 | 727.55 | 726.54 | -0.12% | 14,166 |
| Aug 28, 2026 | 744.80 | 744.80 | 716.05 | 728.40 | 727.39 | -0.12% | 9,344 |
| Aug 27, 2026 | 734.55 | 750.00 | 715.00 | 729.30 | 728.29 | -0.71% | 10,608 |
| Aug 26, 2026 | 739.65 | 739.65 | 720.90 | 734.55 | 733.53 | 1.22% | 10,730 |
| Aug 25, 2026 | 720.00 | 744.85 | 719.90 | 725.70 | 724.69 | -0.18% | 20,595 |
| Aug 24, 2026 | 709.80 | 727.00 | 690.00 | 727.00 | 725.99 | 5.00% | 37,462 |
| Aug 21, 2026 | 703.85 | 705.00 | 686.10 | 692.40 | 691.44 | -1.79% | 14,604 |
| Aug 20, 2026 | 685.30 | 714.00 | 685.00 | 705.00 | 704.02 | 2.14% | 18,579 |
| Aug 19, 2026 | 704.00 | 704.00 | 687.55 | 690.25 | 689.29 | -1.39% | 8,487 |
| Aug 18, 2026 | 699.50 | 716.00 | 687.10 | 700.00 | 699.03 | 0.57% | 16,764 |
| Aug 17, 2026 | 717.00 | 717.00 | 686.00 | 696.05 | 695.08 | -0.67% | 12,290 |
| Aug 14, 2026 | 723.90 | 723.90 | 692.00 | 700.75 | 699.78 | -0.28% | 10,588 |
| Aug 13, 2026 | 691.10 | 724.00 | 685.20 | 702.75 | 701.77 | -0.59% | 26,567 |
| Aug 12, 2026 | 698.35 | 724.00 | 661.00 | 706.90 | 705.92 | 2.25% | 41,972 |
| Aug 11, 2026 | 695.10 | 710.00 | 690.00 | 691.35 | 690.39 | -1.77% | 14,620 |
| Aug 10, 2026 | 711.00 | 719.00 | 702.00 | 703.80 | 702.82 | -1.68% | 21,621 |
| Aug 7, 2026 | 717.90 | 719.00 | 705.00 | 715.80 | 714.80 | 0.79% | 18,441 |
| Aug 6, 2026 | 727.95 | 729.85 | 702.00 | 710.20 | 709.21 | -2.55% | 29,467 |
| Aug 5, 2026 | 708.00 | 737.75 | 699.00 | 728.80 | 727.79 | 3.72% | 46,384 |
| Aug 4, 2026 | 716.95 | 728.90 | 690.00 | 702.65 | 701.67 | -2.12% | 16,567 |
| Aug 3, 2026 | 722.10 | 734.90 | 701.10 | 717.90 | 716.90 | -0.09% | 15,056 |
| Jul 31, 2026 | 719.25 | 729.45 | 710.05 | 718.55 | 717.55 | -0.10% | 6,555 |
| Jul 30, 2026 | 725.00 | 741.90 | 710.00 | 719.25 | 718.25 | -1.15% | 9,508 |
| Jul 29, 2026 | 767.95 | 780.40 | 724.75 | 727.60 | 726.59 | -4.62% | 14,643 |
| Jul 28, 2026 | 739.90 | 768.90 | 723.55 | 762.85 | 761.79 | 4.17% | 21,685 |
| Jul 27, 2026 | 704.65 | 732.30 | 702.50 | 732.30 | 731.28 | 5.00% | 18,357 |
| Jul 24, 2026 | 715.00 | 715.00 | 695.00 | 697.45 | 696.48 | -2.51% | 18,114 |
| Jul 23, 2026 | 740.00 | 740.00 | 710.00 | 715.40 | 714.40 | -2.42% | 20,231 |