NSE:VIVIDHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.49	0.55	0.48	0.53	0.53	12.77%	619,637
Apr 2, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	379,266
Apr 1, 2026	0.45	0.51	0.45	0.48	0.48	11.63%	779,284
Mar 30, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	818,777
Mar 27, 2026	0.53	0.54	0.47	0.48	0.48	-9.43%	728,434
Mar 25, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	306,651
Mar 24, 2026	0.53	0.55	0.51	0.52	0.52	-1.89%	299,733
Mar 23, 2026	0.57	0.62	0.50	0.53	0.53	-5.36%	797,908
Mar 20, 2026	0.58	0.59	0.55	0.56	0.56	-	246,738
Mar 19, 2026	0.59	0.60	0.53	0.56	0.56	-5.08%	310,954
Mar 18, 2026	0.57	0.61	0.57	0.59	0.59	5.36%	203,394
Mar 17, 2026	0.57	0.60	0.56	0.56	0.56	-3.45%	256,055
Mar 16, 2026	0.64	0.65	0.58	0.58	0.58	-4.92%	398,318
Mar 13, 2026	0.62	0.65	0.56	0.61	0.61	1.67%	450,004
Mar 12, 2026	0.56	0.62	0.55	0.60	0.60	11.11%	319,718
Mar 11, 2026	0.53	0.58	0.52	0.54	0.54	3.85%	281,459
Mar 10, 2026	0.54	0.54	0.50	0.52	0.52	-	487,303
Mar 9, 2026	0.53	0.55	0.52	0.52	0.52	-	138,130
Mar 6, 2026	0.51	0.54	0.50	0.52	0.52	1.96%	700,666
Mar 5, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	752,395
Mar 4, 2026	0.51	0.52	0.48	0.49	0.49	-7.55%	737,162
Mar 2, 2026	0.55	0.56	0.50	0.53	0.53	-5.36%	585,449
Feb 27, 2026	0.57	0.57	0.55	0.56	0.56	-	239,995
Feb 26, 2026	0.58	0.58	0.54	0.56	0.56	-1.75%	238,493
Feb 25, 2026	0.57	0.58	0.56	0.57	0.57	-	264,794
Feb 24, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	196,224
Feb 23, 2026	0.62	0.62	0.57	0.58	0.58	-1.69%	274,277
Feb 20, 2026	0.62	0.62	0.56	0.59	0.59	-1.67%	183,792
Feb 19, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	134,347
Feb 18, 2026	0.60	0.65	0.59	0.61	0.61	1.67%	209,452
Feb 17, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	242,211
Feb 16, 2026	0.63	0.63	0.61	0.61	0.61	1.67%	277,594
Feb 13, 2026	0.64	0.64	0.58	0.60	0.60	-3.23%	361,218
Feb 12, 2026	0.65	0.66	0.61	0.62	0.62	-1.59%	213,370
Feb 11, 2026	0.63	0.66	0.60	0.63	0.63	1.61%	279,678
Feb 10, 2026	0.59	0.66	0.58	0.62	0.62	8.77%	336,935
Feb 9, 2026	0.57	0.59	0.57	0.57	0.57	-	396,598
Feb 6, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	370,217
Feb 5, 2026	0.59	0.60	0.57	0.58	0.58	1.75%	263,290
Feb 4, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	257,712
Feb 3, 2026	0.59	0.60	0.58	0.58	0.58	3.57%	341,811
Feb 2, 2026	0.57	0.59	0.56	0.56	0.56	-	128,858
Feb 1, 2026	0.56	0.58	0.55	0.56	0.56	-	241,082
Jan 30, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	471,735
Jan 29, 2026	0.59	0.59	0.56	0.57	0.57	1.79%	630,502
Jan 28, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	315,654
Jan 27, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	219,072
Jan 23, 2026	0.59	0.60	0.58	0.58	0.58	-	124,787
Jan 22, 2026	0.57	0.59	0.57	0.58	0.58	3.57%	381,228
Jan 21, 2026	0.56	0.59	0.56	0.56	0.56	-1.75%	275,097