Viviana Power Tech Limited (NSE:VIVIANA)
India · Delayed Price · Currency is INR 778.50
+1.40 (0.18%)
Jul 10, 2026, 3:29 PM IST
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 819.95 | 838.90 | 796.00 | 812.45 | 812.45 | -0.69% | 23,453 |
| Jun 10, 2026 | 823.00 | 839.00 | 801.00 | 818.10 | 818.10 | -0.41% | 14,590 |
| Jun 9, 2026 | 807.00 | 840.00 | 807.00 | 821.50 | 821.50 | -2.84% | 22,043 |
| Jun 8, 2026 | 847.00 | 873.90 | 843.15 | 845.55 | 845.55 | -4.73% | 19,320 |
| Jun 5, 2026 | 887.00 | 926.00 | 882.50 | 887.50 | 887.50 | 0.54% | 15,969 |
| Jun 4, 2026 | 881.05 | 897.00 | 851.00 | 882.75 | 882.75 | 0.69% | 15,357 |
| Jun 3, 2026 | 909.20 | 910.00 | 870.00 | 876.70 | 876.70 | -3.57% | 20,221 |
| Jun 2, 2026 | 951.00 | 967.90 | 880.00 | 909.20 | 909.20 | -1.61% | 19,635 |
| Jun 1, 2026 | 969.95 | 1,000.00 | 912.20 | 924.10 | 924.10 | -3.07% | 70,400 |
| 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 |